Identifier on Bit-Z: xrp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-22 |
0.2765 USDT |
263,475,965.7338 XRP |
0.2725 USDT |
0.2711 USDT |
0.2843 USDT |
0.2804 USDT |
| 2020-02-21 |
0.2741 USDT |
178,634,223.8904 XRP |
0.2761 USDT |
0.2687 USDT |
0.2788 USDT |
0.2721 USDT |
| 2020-02-20 |
0.2738 USDT |
445,711,385.3493 XRP |
0.2718 USDT |
0.2616 USDT |
0.2778 USDT |
0.2758 USDT |
| 2020-02-19 |
0.2833 USDT |
479,093,793.5614 XRP |
0.2951 USDT |
0.2633 USDT |
0.3082 USDT |
0.2715 USDT |
| 2020-02-18 |
0.2920 USDT |
614,690,769.9599 XRP |
0.2890 USDT |
0.2880 USDT |
0.3026 USDT |
0.2949 USDT |
| 2020-02-17 |
0.2845 USDT |
598,480,054.0130 XRP |
0.2808 USDT |
0.2747 USDT |
0.2948 USDT |
0.2882 USDT |
| 2020-02-16 |
0.2882 USDT |
541,675,116.9548 XRP |
0.2954 USDT |
0.2688 USDT |
0.2999 USDT |
0.2810 USDT |
| 2020-02-15 |
0.3071 USDT |
656,771,115.1735 XRP |
0.3204 USDT |
0.2914 USDT |
0.3291 USDT |
0.2938 USDT |
| 2020-02-14 |
0.3246 USDT |
807,286,940.7731 XRP |
0.3285 USDT |
0.3165 USDT |
0.3466 USDT |
0.3207 USDT |
| 2020-02-13 |
0.3272 USDT |
684,310,290.3872 XRP |
0.3280 USDT |
0.3101 USDT |
0.3349 USDT |
0.3263 USDT |
| 2020-02-12 |
0.3141 USDT |
701,375,955.2932 XRP |
0.2950 USDT |
0.2942 USDT |
0.3397 USDT |
0.3332 USDT |
| 2020-02-11 |
0.2866 USDT |
445,713,026.1326 XRP |
0.2779 USDT |
0.2768 USDT |
0.3023 USDT |
0.2952 USDT |
| 2020-02-10 |
0.2756 USDT |
158,401,073.6319 XRP |
0.2741 USDT |
0.2680 USDT |
0.2783 USDT |
0.2770 USDT |
| 2020-02-09 |
0.2773 USDT |
268,315,253.9416 XRP |
0.2793 USDT |
0.2674 USDT |
0.2842 USDT |
0.2752 USDT |
| 2020-02-08 |
0.2786 USDT |
289,322,324.7390 XRP |
0.2772 USDT |
0.2738 USDT |
0.2890 USDT |
0.2800 USDT |
| 2020-02-07 |
0.2784 USDT |
280,840,809.3987 XRP |
0.2798 USDT |
0.2638 USDT |
0.2821 USDT |
0.2770 USDT |
| 2020-02-06 |
0.2798 USDT |
431,979,376.4453 XRP |
0.2793 USDT |
0.2756 USDT |
0.2885 USDT |
0.2803 USDT |
| 2020-02-05 |
0.2789 USDT |
554,424,443.4482 XRP |
0.2782 USDT |
0.2684 USDT |
0.2855 USDT |
0.2795 USDT |
| 2020-02-04 |
0.2729 USDT |
508,804,452.2354 XRP |
0.2674 USDT |
0.2628 USDT |
0.2827 USDT |
0.2783 USDT |
| 2020-02-03 |
0.2583 USDT |
283,317,778.4800 XRP |
0.2471 USDT |
0.2469 USDT |
0.2710 USDT |
0.2695 USDT |
| 2020-02-02 |
0.2530 USDT |
387,637,506.6486 XRP |
0.2562 USDT |
0.2479 USDT |
0.2593 USDT |
0.2497 USDT |
| 2020-02-01 |
0.2474 USDT |
211,695,276.6371 XRP |
0.2384 USDT |
0.2355 USDT |
0.2609 USDT |
0.2563 USDT |
| 2020-01-31 |
0.2388 USDT |
134,765,461.8540 XRP |
0.2382 USDT |
0.2351 USDT |
0.2429 USDT |
0.2393 USDT |
| 2020-01-30 |
0.2380 USDT |
312,487,264.2211 XRP |
0.2380 USDT |
0.2331 USDT |
0.2463 USDT |
0.2379 USDT |
| 2020-01-29 |
0.2357 USDT |
201,078,955.5235 XRP |
0.2340 USDT |
0.2304 USDT |
0.2389 USDT |
0.2374 USDT |
| 2020-01-28 |
0.2346 USDT |
257,212,324.1862 XRP |
0.2346 USDT |
0.2318 USDT |
0.2414 USDT |
0.2345 USDT |
| 2020-01-27 |
0.2334 USDT |
200,804,965.6794 XRP |
0.2319 USDT |
0.2300 USDT |
0.2415 USDT |
0.2349 USDT |
| 2020-01-26 |
0.2277 USDT |
173,605,681.1421 XRP |
0.2230 USDT |
0.2226 USDT |
0.2334 USDT |
0.2324 USDT |
| 2020-01-25 |
0.2218 USDT |
92,746,670.0899 XRP |
0.2199 USDT |
0.2179 USDT |
0.2247 USDT |
0.2236 USDT |
| 2020-01-24 |
0.2216 USDT |
111,435,034.2294 XRP |
0.2234 USDT |
0.2166 USDT |
0.2252 USDT |
0.2197 USDT |
| 2020-01-23 |
0.2250 USDT |
185,835,921.6750 XRP |
0.2266 USDT |
0.2139 USDT |
0.2277 USDT |
0.2233 USDT |
| 2020-01-22 |
0.2311 USDT |
145,695,171.4690 XRP |
0.2351 USDT |
0.2248 USDT |
0.2373 USDT |
0.2271 USDT |
| 2020-01-21 |
0.2357 USDT |
189,023,220.3365 XRP |
0.2363 USDT |
0.2303 USDT |
0.2403 USDT |
0.2351 USDT |
| 2020-01-20 |
0.2347 USDT |
170,065,076.3222 XRP |
0.2322 USDT |
0.2311 USDT |
0.2417 USDT |
0.2372 USDT |
| 2020-01-19 |
0.2328 USDT |
181,793,942.3481 XRP |
0.2332 USDT |
0.2237 USDT |
0.2365 USDT |
0.2323 USDT |
| 2020-01-18 |
0.2398 USDT |
449,644,348.8512 XRP |
0.2465 USDT |
0.2265 USDT |
0.2519 USDT |
0.2331 USDT |
| 2020-01-17 |
0.2403 USDT |
338,061,187.2040 XRP |
0.2349 USDT |
0.2314 USDT |
0.2549 USDT |
0.2457 USDT |
| 2020-01-16 |
0.2307 USDT |
422,560,976.2715 XRP |
0.2275 USDT |
0.2255 USDT |
0.2378 USDT |
0.2338 USDT |
| 2020-01-15 |
0.2307 USDT |
454,511,507.7100 XRP |
0.2342 USDT |
0.2224 USDT |
0.2372 USDT |
0.2272 USDT |
| 2020-01-14 |
0.2298 USDT |
472,961,698.6949 XRP |
0.2245 USDT |
0.2208 USDT |
0.2448 USDT |
0.2351 USDT |
| 2020-01-13 |
0.2180 USDT |
258,678,593.7212 XRP |
0.2102 USDT |
0.2097 USDT |
0.2281 USDT |
0.2257 USDT |
| 2020-01-12 |
0.2129 USDT |
148,282,282.8563 XRP |
0.2155 USDT |
0.2100 USDT |
0.2161 USDT |
0.2103 USDT |
| 2020-01-11 |
0.2137 USDT |
230,317,384.4059 XRP |
0.2117 USDT |
0.2095 USDT |
0.2199 USDT |
0.2156 USDT |
| 2020-01-10 |
0.2101 USDT |
228,460,111.9124 XRP |
0.2081 USDT |
0.2064 USDT |
0.2148 USDT |
0.2120 USDT |
| 2020-01-09 |
0.2060 USDT |
247,470,715.5310 XRP |
0.2042 USDT |
0.2001 USDT |
0.2094 USDT |
0.2078 USDT |
| 2020-01-08 |
0.2085 USDT |
334,475,863.9172 XRP |
0.2126 USDT |
0.2028 USDT |
0.2132 USDT |
0.2044 USDT |
| 2020-01-07 |
0.2103 USDT |
425,600,876.8467 XRP |
0.2080 USDT |
0.2071 USDT |
0.2185 USDT |
0.2126 USDT |
| 2020-01-06 |
0.2099 USDT |
428,863,700.7273 XRP |
0.2124 USDT |
0.2071 USDT |
0.2253 USDT |
0.2074 USDT |
| 2020-01-05 |
0.2043 USDT |
199,018,625.7853 XRP |
0.1959 USDT |
0.1936 USDT |
0.2163 USDT |
0.2126 USDT |
| 2020-01-04 |
0.1941 USDT |
75,158,952.8036 XRP |
0.1923 USDT |
0.1915 USDT |
0.1959 USDT |
0.1959 USDT |