Identifier on Binance: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-24 |
1.0924 USDT |
1,110,886,648.3000 XRP |
1.1702 USDT |
1.0175 USDT |
1.0661 USDT |
1.0550 USDT |
| 2021-04-23 |
1.0710 USDT |
2,619,656,839.3000 XRP |
1.1549 USDT |
0.8860 USDT |
1.0545 USDT |
1.1436 USDT |
| 2021-04-22 |
1.2873 USDT |
1,696,155,489.3000 XRP |
1.2911 USDT |
1.0859 USDT |
1.1674 USDT |
1.1588 USDT |
| 2021-04-21 |
1.3740 USDT |
1,296,364,455.0000 XRP |
1.3850 USDT |
1.2755 USDT |
1.3214 USDT |
1.3002 USDT |
| 2021-04-20 |
1.3109 USDT |
1,481,565,708.0000 XRP |
1.3094 USDT |
1.1800 USDT |
1.2502 USDT |
1.3792 USDT |
| 2021-04-19 |
1.3861 USDT |
1,568,475,997.1000 XRP |
1.4080 USDT |
1.2510 USDT |
1.3292 USDT |
1.3249 USDT |
| 2021-04-18 |
1.3310 USDT |
2,046,131,426.4000 XRP |
1.5399 USDT |
1.1600 USDT |
1.2748 USDT |
1.4071 USDT |
| 2021-04-17 |
1.6213 USDT |
1,079,035,228.2000 XRP |
1.5481 USDT |
1.5299 USDT |
1.5891 USDT |
1.5784 USDT |
| 2021-04-16 |
1.6225 USDT |
1,785,677,193.0000 XRP |
1.7578 USDT |
1.4200 USDT |
1.5616 USDT |
1.5734 USDT |
| 2021-04-15 |
1.7541 USDT |
1,075,933,048.8000 XRP |
1.8340 USDT |
1.6524 USDT |
1.6993 USDT |
1.7756 USDT |
| 2021-04-14 |
1.7878 USDT |
2,110,058,603.2000 XRP |
1.7961 USDT |
1.5600 USDT |
1.7236 USDT |
1.8484 USDT |
| 2021-04-13 |
1.6810 USDT |
2,469,621,536.1200 XRP |
1.4685 USDT |
1.4178 USDT |
1.4510 USDT |
1.7589 USDT |
| 2021-04-12 |
1.3660 USDT |
1,022,263,614.9000 XRP |
1.3512 USDT |
1.3180 USDT |
1.3400 USDT |
1.3865 USDT |
| 2021-04-11 |
1.3993 USDT |
1,958,646,743.0000 XRP |
1.3722 USDT |
1.3050 USDT |
1.3553 USDT |
1.3527 USDT |
| 2021-04-10 |
1.2326 USDT |
2,644,904,152.0800 XRP |
1.0175 USDT |
1.0062 USDT |
1.0469 USDT |
1.3707 USDT |
| 2021-04-09 |
1.0268 USDT |
948,423,325.2000 XRP |
1.0557 USDT |
0.9808 USDT |
1.0127 USDT |
1.0293 USDT |
| 2021-04-08 |
0.9744 USDT |
1,211,526,610.6000 XRP |
0.9154 USDT |
0.9013 USDT |
0.9278 USDT |
1.0500 USDT |
| 2021-04-07 |
0.9674 USDT |
2,099,909,096.2000 XRP |
1.0967 USDT |
0.8560 USDT |
0.9169 USDT |
0.9490 USDT |
| 2021-04-06 |
0.9738 USDT |
3,965,951,865.4900 XRP |
0.9158 USDT |
0.7931 USDT |
0.8764 USDT |
1.0682 USDT |
| 2021-04-05 |
0.7778 USDT |
3,258,902,766.3700 XRP |
0.6350 USDT |
0.6194 USDT |
0.6380 USDT |
0.8843 USDT |
| 2021-04-04 |
0.5975 USDT |
636,635,491.3000 XRP |
0.5784 USDT |
0.5659 USDT |
0.5847 USDT |
0.6279 USDT |
| 2021-04-03 |
0.6172 USDT |
968,402,913.6000 XRP |
0.6070 USDT |
0.5730 USDT |
0.5888 USDT |
0.5870 USDT |
| 2021-04-02 |
0.5855 USDT |
780,091,305.6000 XRP |
0.5706 USDT |
0.5652 USDT |
0.5724 USDT |
0.6044 USDT |
| 2021-04-01 |
0.5677 USDT |
693,685,149.9000 XRP |
0.5698 USDT |
0.5486 USDT |
0.5597 USDT |
0.5677 USDT |
| 2021-03-31 |
0.5517 USDT |
646,620,224.9000 XRP |
0.5621 USDT |
0.5262 USDT |
0.5486 USDT |
0.5728 USDT |
| 2021-03-30 |
0.5719 USDT |
562,289,685.5000 XRP |
0.5653 USDT |
0.5590 USDT |
0.5634 USDT |
0.5643 USDT |
| 2021-03-29 |
0.5600 USDT |
514,637,208.9000 XRP |
0.5455 USDT |
0.5432 USDT |
0.5560 USDT |
0.5639 USDT |
| 2021-03-28 |
0.5491 USDT |
331,217,257.5000 XRP |
0.5474 USDT |
0.5388 USDT |
0.5444 USDT |
0.5464 USDT |
| 2021-03-27 |
0.5538 USDT |
433,418,337.8000 XRP |
0.5635 USDT |
0.5342 USDT |
0.5464 USDT |
0.5561 USDT |
| 2021-03-26 |
0.5467 USDT |
721,554,701.5000 XRP |
0.5103 USDT |
0.5100 USDT |
0.5340 USDT |
0.5621 USDT |
| 2021-03-25 |
0.4931 USDT |
875,375,914.4000 XRP |
0.4802 USDT |
0.4540 USDT |
0.4804 USDT |
0.5097 USDT |
| 2021-03-24 |
0.5293 USDT |
777,411,963.4000 XRP |
0.5495 USDT |
0.4521 USDT |
0.5208 USDT |
0.4746 USDT |
| 2021-03-23 |
0.5669 USDT |
1,091,038,454.9000 XRP |
0.5440 USDT |
0.5378 USDT |
0.5512 USDT |
0.5546 USDT |
| 2021-03-22 |
0.5600 USDT |
1,598,892,271.8000 XRP |
0.5166 USDT |
0.5008 USDT |
0.5124 USDT |
0.5536 USDT |
| 2021-03-21 |
0.5145 USDT |
841,727,798.6000 XRP |
0.5258 USDT |
0.4951 USDT |
0.5034 USDT |
0.5179 USDT |
| 2021-03-20 |
0.5056 USDT |
1,110,282,918.3000 XRP |
0.4665 USDT |
0.4642 USDT |
0.4704 USDT |
0.5266 USDT |
| 2021-03-19 |
0.4693 USDT |
333,044,283.3000 XRP |
0.4690 USDT |
0.4585 USDT |
0.4692 USDT |
0.4671 USDT |
| 2021-03-18 |
0.4751 USDT |
538,979,353.7000 XRP |
0.4699 USDT |
0.4656 USDT |
0.4712 USDT |
0.4711 USDT |
| 2021-03-17 |
0.4669 USDT |
533,091,221.8000 XRP |
0.4604 USDT |
0.4532 USDT |
0.4605 USDT |
0.4677 USDT |
| 2021-03-16 |
0.4724 USDT |
1,436,003,922.5000 XRP |
0.4357 USDT |
0.4272 USDT |
0.4330 USDT |
0.4620 USDT |
| 2021-03-15 |
0.4369 USDT |
524,659,184.6000 XRP |
0.4390 USDT |
0.4227 USDT |
0.4335 USDT |
0.4403 USDT |
| 2021-03-14 |
0.4497 USDT |
405,690,315.5000 XRP |
0.4579 USDT |
0.4405 USDT |
0.4459 USDT |
0.4466 USDT |
| 2021-03-13 |
0.4501 USDT |
540,341,649.4000 XRP |
0.4393 USDT |
0.4321 USDT |
0.4381 USDT |
0.4614 USDT |
| 2021-03-12 |
0.4462 USDT |
651,578,357.5000 XRP |
0.4519 USDT |
0.4221 USDT |
0.4379 USDT |
0.4377 USDT |
| 2021-03-11 |
0.4526 USDT |
531,557,511.4000 XRP |
0.4617 USDT |
0.4406 USDT |
0.4487 USDT |
0.4518 USDT |
| 2021-03-10 |
0.4681 USDT |
581,143,818.3000 XRP |
0.4848 USDT |
0.4545 USDT |
0.4655 USDT |
0.4640 USDT |
| 2021-03-09 |
0.4797 USDT |
495,060,140.6000 XRP |
0.4741 USDT |
0.4710 USDT |
0.4757 USDT |
0.4853 USDT |
| 2021-03-08 |
0.4722 USDT |
649,885,266.2000 XRP |
0.4658 USDT |
0.4551 USDT |
0.4617 USDT |
0.4733 USDT |
| 2021-03-07 |
0.4635 USDT |
324,307,033.6000 XRP |
0.4629 USDT |
0.4564 USDT |
0.4614 USDT |
0.4660 USDT |
| 2021-03-06 |
0.4599 USDT |
360,521,544.2000 XRP |
0.4544 USDT |
0.4490 USDT |
0.4555 USDT |
0.4620 USDT |