Identifier on Bit-Z: xrp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-18 |
1.5811 USDT |
186,789,436.9420 XRP |
1.4958 USDT |
1.4705 USDT |
1.5236 USDT |
1.5665 USDT |
| 2021-05-17 |
1.4652 USDT |
173,751,785.3781 XRP |
1.4481 USDT |
1.3235 USDT |
1.4056 USDT |
1.4810 USDT |
| 2021-05-16 |
1.5051 USDT |
144,395,161.0441 XRP |
1.4925 USDT |
1.3390 USDT |
1.4181 USDT |
1.4417 USDT |
| 2021-05-15 |
1.4645 USDT |
163,494,019.0037 XRP |
1.3979 USDT |
1.3203 USDT |
1.3529 USDT |
1.5198 USDT |
| 2021-05-14 |
1.3834 USDT |
87,071,651.1854 XRP |
1.3648 USDT |
1.3207 USDT |
1.3530 USDT |
1.3997 USDT |
| 2021-05-13 |
1.3050 USDT |
174,864,588.0201 XRP |
1.2678 USDT |
1.2000 USDT |
1.2809 USDT |
1.3311 USDT |
| 2021-05-12 |
1.4428 USDT |
114,496,280.5245 XRP |
1.4770 USDT |
1.3202 USDT |
1.3940 USDT |
1.3518 USDT |
| 2021-05-11 |
1.4250 USDT |
92,557,944.9558 XRP |
1.3914 USDT |
1.3522 USDT |
1.3954 USDT |
1.4622 USDT |
| 2021-05-10 |
1.4796 USDT |
158,647,782.0192 XRP |
1.5372 USDT |
1.2157 USDT |
1.4068 USDT |
1.3926 USDT |
| 2021-05-09 |
1.5155 USDT |
85,394,716.6383 XRP |
1.5650 USDT |
1.4232 USDT |
1.5078 USDT |
1.5288 USDT |
| 2021-05-08 |
1.5801 USDT |
59,696,781.5972 XRP |
1.5795 USDT |
1.5371 USDT |
1.5675 USDT |
1.5826 USDT |
| 2021-05-07 |
1.5932 USDT |
117,008,602.3804 XRP |
1.6027 USDT |
1.5023 USDT |
1.5669 USDT |
1.5788 USDT |
| 2021-05-06 |
1.6616 USDT |
174,041,003.6131 XRP |
1.6133 USDT |
1.5222 USDT |
1.6100 USDT |
1.6002 USDT |
| 2021-05-05 |
1.5086 USDT |
152,712,886.3262 XRP |
1.4022 USDT |
1.3794 USDT |
1.4464 USDT |
1.5891 USDT |
| 2021-05-04 |
1.4378 USDT |
171,283,140.8079 XRP |
1.5553 USDT |
1.3300 USDT |
1.4004 USDT |
1.4200 USDT |
| 2021-05-03 |
1.5737 USDT |
75,957,134.2148 XRP |
1.5621 USDT |
1.5137 USDT |
1.5700 USDT |
1.5500 USDT |
| 2021-05-02 |
1.5848 USDT |
67,657,450.9045 XRP |
1.6500 USDT |
1.5118 USDT |
1.5699 USDT |
1.5621 USDT |
| 2021-05-01 |
1.5800 USDT |
82,192,836.1801 XRP |
1.5962 USDT |
1.5217 USDT |
1.5513 USDT |
1.6482 USDT |
| 2021-04-30 |
1.5430 USDT |
192,673,932.4641 XRP |
1.3992 USDT |
1.3756 USDT |
1.3990 USDT |
1.5856 USDT |
| 2021-04-29 |
1.3834 USDT |
121,438,113.1677 XRP |
1.3546 USDT |
1.3253 USDT |
1.3688 USDT |
1.3898 USDT |
| 2021-04-28 |
1.3603 USDT |
148,602,670.3919 XRP |
1.4021 USDT |
1.2810 USDT |
1.3455 USDT |
1.3499 USDT |
| 2021-04-27 |
1.4026 USDT |
204,754,220.3005 XRP |
1.3632 USDT |
1.3321 USDT |
1.3900 USDT |
1.4037 USDT |
| 2021-04-26 |
1.2159 USDT |
227,412,390.8819 XRP |
1.0352 USDT |
1.0124 USDT |
1.1179 USDT |
1.3335 USDT |
| 2021-04-25 |
1.0585 USDT |
146,761,524.5008 XRP |
1.0518 USDT |
0.9444 USDT |
1.0355 USDT |
1.0405 USDT |
| 2021-04-24 |
1.0935 USDT |
120,341,535.8110 XRP |
1.1704 USDT |
1.0188 USDT |
1.0680 USDT |
1.0540 USDT |
| 2021-04-23 |
1.0654 USDT |
317,024,654.8795 XRP |
1.1528 USDT |
0.8900 USDT |
1.0552 USDT |
1.1418 USDT |
| 2021-04-22 |
1.2840 USDT |
200,203,357.1186 XRP |
1.2864 USDT |
1.0880 USDT |
1.2198 USDT |
1.1631 USDT |
| 2021-04-21 |
1.3785 USDT |
133,685,357.0446 XRP |
1.3842 USDT |
1.2786 USDT |
1.3496 USDT |
1.3416 USDT |
| 2021-04-20 |
1.2911 USDT |
190,918,003.7845 XRP |
1.3105 USDT |
1.1819 USDT |
1.2535 USDT |
1.3976 USDT |
| 2021-04-19 |
1.3808 USDT |
222,491,668.6733 XRP |
1.4079 USDT |
1.2515 USDT |
1.3322 USDT |
1.3381 USDT |
| 2021-04-18 |
1.3262 USDT |
299,507,889.9405 XRP |
1.5360 USDT |
1.1389 USDT |
1.2766 USDT |
1.4307 USDT |
| 2021-04-17 |
1.6190 USDT |
138,076,682.7673 XRP |
1.5486 USDT |
1.5261 USDT |
1.5922 USDT |
1.5818 USDT |
| 2021-04-16 |
1.6283 USDT |
216,805,070.8038 XRP |
1.7620 USDT |
1.4209 USDT |
1.5642 USDT |
1.5552 USDT |
| 2021-04-15 |
1.7561 USDT |
145,837,912.7521 XRP |
1.8342 USDT |
0.9700 USDT |
1.7030 USDT |
1.7502 USDT |
| 2021-04-14 |
1.7772 USDT |
302,704,735.8997 XRP |
1.7911 USDT |
1.5577 USDT |
1.7264 USDT |
1.8424 USDT |
| 2021-04-13 |
1.6652 USDT |
329,818,611.6318 XRP |
1.4413 USDT |
1.4200 USDT |
1.4410 USDT |
1.7501 USDT |
| 2021-04-12 |
1.3643 USDT |
108,287,782.7978 XRP |
1.3703 USDT |
1.3000 USDT |
1.3683 USDT |
1.3868 USDT |
| 2021-04-11 |
1.4000 USDT |
237,152,191.6752 XRP |
1.3700 USDT |
1.3000 USDT |
1.3576 USDT |
1.3703 USDT |
| 2021-04-10 |
1.2187 USDT |
336,809,485.9910 XRP |
1.0200 USDT |
1.0187 USDT |
1.0420 USDT |
1.3629 USDT |
| 2021-04-09 |
1.0291 USDT |
207,076,005.5564 XRP |
1.0558 USDT |
0.9800 USDT |
1.0170 USDT |
1.0441 USDT |
| 2021-04-08 |
0.9742 USDT |
376,755,163.7346 XRP |
0.9161 USDT |
0.9013 USDT |
0.9265 USDT |
1.0516 USDT |
| 2021-04-07 |
0.9683 USDT |
868,727,669.4715 XRP |
1.0962 USDT |
0.8544 USDT |
0.9176 USDT |
0.9219 USDT |
| 2021-04-06 |
0.9740 USDT |
1,133,389,199.8598 XRP |
0.9155 USDT |
0.8086 USDT |
0.8773 USDT |
1.1033 USDT |
| 2021-04-05 |
0.7651 USDT |
901,963,293.4561 XRP |
0.6345 USDT |
0.6200 USDT |
0.6388 USDT |
0.9043 USDT |
| 2021-04-04 |
0.5963 USDT |
153,123,917.8620 XRP |
0.5784 USDT |
0.5662 USDT |
0.5849 USDT |
0.6286 USDT |
| 2021-04-03 |
0.6159 USDT |
273,434,383.9566 XRP |
0.6070 USDT |
0.5736 USDT |
0.5892 USDT |
0.5799 USDT |
| 2021-04-02 |
0.5857 USDT |
213,720,404.1322 XRP |
0.5714 USDT |
0.5650 USDT |
0.5731 USDT |
0.6014 USDT |
| 2021-04-01 |
0.5690 USDT |
200,600,861.2403 XRP |
0.5689 USDT |
0.5486 USDT |
0.5600 USDT |
0.5687 USDT |
| 2021-03-31 |
0.5510 USDT |
233,917,053.6932 XRP |
0.5623 USDT |
0.5281 USDT |
0.5476 USDT |
0.5684 USDT |
| 2021-03-30 |
0.5711 USDT |
148,542,323.5736 XRP |
0.5655 USDT |
0.5584 USDT |
0.5641 USDT |
0.5627 USDT |