Identifier on Binance: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-02 |
0.3974 USDT |
348,487,542.0000 XRP |
0.3981 USDT |
0.3907 USDT |
0.3959 USDT |
0.4055 USDT |
| 2022-06-01 |
0.4095 USDT |
436,162,666.0000 XRP |
0.4217 USDT |
0.3887 USDT |
0.3965 USDT |
0.3975 USDT |
| 2022-05-31 |
0.4186 USDT |
418,402,352.0000 XRP |
0.4188 USDT |
0.4065 USDT |
0.4138 USDT |
0.4239 USDT |
| 2022-05-30 |
0.4024 USDT |
370,256,092.0000 XRP |
0.3891 USDT |
0.3866 USDT |
0.3894 USDT |
0.4183 USDT |
| 2022-05-29 |
0.3854 USDT |
186,992,478.0000 XRP |
0.3863 USDT |
0.3794 USDT |
0.3831 USDT |
0.3893 USDT |
| 2022-05-28 |
0.3851 USDT |
232,010,104.0000 XRP |
0.3820 USDT |
0.3805 USDT |
0.3848 USDT |
0.3860 USDT |
| 2022-05-27 |
0.3910 USDT |
535,535,091.0000 XRP |
0.3921 USDT |
0.3764 USDT |
0.3833 USDT |
0.3821 USDT |
| 2022-05-26 |
0.3937 USDT |
619,933,161.0000 XRP |
0.4061 USDT |
0.3753 USDT |
0.3901 USDT |
0.3929 USDT |
| 2022-05-25 |
0.4054 USDT |
414,285,305.0000 XRP |
0.4087 USDT |
0.3948 USDT |
0.4007 USDT |
0.4062 USDT |
| 2022-05-24 |
0.4047 USDT |
309,172,286.0000 XRP |
0.4052 USDT |
0.3908 USDT |
0.3999 USDT |
0.4087 USDT |
| 2022-05-23 |
0.4188 USDT |
296,863,307.0000 XRP |
0.4217 USDT |
0.4002 USDT |
0.4075 USDT |
0.4051 USDT |
| 2022-05-22 |
0.4174 USDT |
141,038,441.0000 XRP |
0.4144 USDT |
0.4101 USDT |
0.4127 USDT |
0.4231 USDT |
| 2022-05-21 |
0.4116 USDT |
143,525,465.0000 XRP |
0.4101 USDT |
0.4030 USDT |
0.4094 USDT |
0.4156 USDT |
| 2022-05-20 |
0.4216 USDT |
354,242,206.0000 XRP |
0.4205 USDT |
0.4016 USDT |
0.4061 USDT |
0.4137 USDT |
| 2022-05-19 |
0.4092 USDT |
281,670,554.0000 XRP |
0.4056 USDT |
0.3908 USDT |
0.4042 USDT |
0.4193 USDT |
| 2022-05-18 |
0.4200 USDT |
365,582,868.0000 XRP |
0.4380 USDT |
0.4037 USDT |
0.4117 USDT |
0.4068 USDT |
| 2022-05-17 |
0.4307 USDT |
371,873,124.0000 XRP |
0.4231 USDT |
0.4170 USDT |
0.4279 USDT |
0.4375 USDT |
| 2022-05-16 |
0.4238 USDT |
419,066,090.0000 XRP |
0.4481 USDT |
0.4087 USDT |
0.4177 USDT |
0.4239 USDT |
| 2022-05-15 |
0.4280 USDT |
259,908,433.0000 XRP |
0.4262 USDT |
0.4149 USDT |
0.4209 USDT |
0.4443 USDT |
| 2022-05-14 |
0.4193 USDT |
435,633,286.0000 XRP |
0.4229 USDT |
0.3955 USDT |
0.4022 USDT |
0.4259 USDT |
| 2022-05-13 |
0.4324 USDT |
697,848,157.0000 XRP |
0.3856 USDT |
0.3813 USDT |
0.3941 USDT |
0.4235 USDT |
| 2022-05-12 |
0.3790 USDT |
1,555,266,697.5000 XRP |
0.4172 USDT |
0.3361 USDT |
0.3678 USDT |
0.3834 USDT |
| 2022-05-11 |
0.4587 USDT |
1,567,953,959.3500 XRP |
0.5130 USDT |
0.3646 USDT |
0.4110 USDT |
0.4171 USDT |
| 2022-05-10 |
0.5106 USDT |
900,509,014.0000 XRP |
0.4872 USDT |
0.4722 USDT |
0.5040 USDT |
0.5148 USDT |
| 2022-05-09 |
0.5229 USDT |
841,962,874.3300 XRP |
0.5663 USDT |
0.4700 USDT |
0.4935 USDT |
0.4876 USDT |
| 2022-05-08 |
0.5715 USDT |
329,939,028.0000 XRP |
0.5808 USDT |
0.5572 USDT |
0.5697 USDT |
0.5693 USDT |
| 2022-05-07 |
0.5917 USDT |
243,375,088.0000 XRP |
0.6022 USDT |
0.5692 USDT |
0.5834 USDT |
0.5809 USDT |
| 2022-05-06 |
0.6016 USDT |
362,212,769.0000 XRP |
0.5981 USDT |
0.5875 USDT |
0.5951 USDT |
0.6022 USDT |
| 2022-05-05 |
0.6164 USDT |
446,698,911.0000 XRP |
0.6460 USDT |
0.5801 USDT |
0.5944 USDT |
0.5989 USDT |
| 2022-05-04 |
0.6214 USDT |
344,135,027.0000 XRP |
0.6047 USDT |
0.6039 USDT |
0.6096 USDT |
0.6483 USDT |
| 2022-05-03 |
0.6133 USDT |
283,299,814.0000 XRP |
0.6143 USDT |
0.5961 USDT |
0.6030 USDT |
0.6049 USDT |
| 2022-05-02 |
0.6145 USDT |
325,112,424.0000 XRP |
0.6070 USDT |
0.5984 USDT |
0.6041 USDT |
0.6146 USDT |
| 2022-05-01 |
0.5933 USDT |
272,754,822.0000 XRP |
0.5845 USDT |
0.5760 USDT |
0.5897 USDT |
0.6062 USDT |
| 2022-04-30 |
0.6059 USDT |
353,806,999.0000 XRP |
0.6115 USDT |
0.5663 USDT |
0.6069 USDT |
0.5853 USDT |
| 2022-04-29 |
0.6213 USDT |
320,091,807.0000 XRP |
0.6428 USDT |
0.5992 USDT |
0.6089 USDT |
0.6103 USDT |
| 2022-04-28 |
0.6463 USDT |
237,593,619.0000 XRP |
0.6522 USDT |
0.6333 USDT |
0.6422 USDT |
0.6422 USDT |
| 2022-04-27 |
0.6498 USDT |
275,193,877.0000 XRP |
0.6420 USDT |
0.6361 USDT |
0.6469 USDT |
0.6497 USDT |
| 2022-04-26 |
0.6673 USDT |
353,138,808.0000 XRP |
0.6931 USDT |
0.6276 USDT |
0.6465 USDT |
0.6399 USDT |
| 2022-04-25 |
0.6691 USDT |
398,313,916.0000 XRP |
0.6980 USDT |
0.6451 USDT |
0.6554 USDT |
0.6948 USDT |
| 2022-04-24 |
0.7044 USDT |
142,022,406.0000 XRP |
0.7057 USDT |
0.6944 USDT |
0.7013 USDT |
0.6996 USDT |
| 2022-04-23 |
0.7129 USDT |
158,326,720.0000 XRP |
0.7178 USDT |
0.7023 USDT |
0.7120 USDT |
0.7060 USDT |
| 2022-04-22 |
0.7264 USDT |
217,490,408.0000 XRP |
0.7328 USDT |
0.7142 USDT |
0.7211 USDT |
0.7188 USDT |
| 2022-04-21 |
0.7490 USDT |
240,923,576.0000 XRP |
0.7517 USDT |
0.7180 USDT |
0.7334 USDT |
0.7334 USDT |
| 2022-04-20 |
0.7613 USDT |
218,393,223.0000 XRP |
0.7749 USDT |
0.7420 USDT |
0.7489 USDT |
0.7525 USDT |
| 2022-04-19 |
0.7705 USDT |
197,988,676.0000 XRP |
0.7698 USDT |
0.7588 USDT |
0.7669 USDT |
0.7747 USDT |
| 2022-04-18 |
0.7467 USDT |
257,231,693.0000 XRP |
0.7519 USDT |
0.7266 USDT |
0.7361 USDT |
0.7681 USDT |
| 2022-04-17 |
0.7732 USDT |
178,554,384.0000 XRP |
0.7808 USDT |
0.7502 USDT |
0.7669 USDT |
0.7540 USDT |
| 2022-04-16 |
0.7820 USDT |
206,108,881.0000 XRP |
0.7859 USDT |
0.7658 USDT |
0.7721 USDT |
0.7813 USDT |
| 2022-04-15 |
0.7730 USDT |
430,021,823.0000 XRP |
0.7262 USDT |
0.7261 USDT |
0.7352 USDT |
0.7798 USDT |
| 2022-04-14 |
0.7244 USDT |
238,080,016.0000 XRP |
0.7232 USDT |
0.7083 USDT |
0.7157 USDT |
0.7256 USDT |