Identifier on Bit-Z: xrp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-19 |
0.5840 USDT |
143,473,111.5460 XRP |
0.5893 USDT |
0.5780 USDT |
0.6024 USDT |
0.5786 USDT |
| 2020-12-18 |
0.5721 USDT |
146,043,024.2261 XRP |
0.5634 USDT |
0.5549 USDT |
0.5878 USDT |
0.5808 USDT |
| 2020-12-17 |
0.5891 USDT |
451,720,253.0133 XRP |
0.6032 USDT |
0.5644 USDT |
0.6635 USDT |
0.5749 USDT |
| 2020-12-16 |
0.5311 USDT |
286,317,435.8181 XRP |
0.5031 USDT |
0.5022 USDT |
0.5600 USDT |
0.5592 USDT |
| 2020-12-15 |
0.4712 USDT |
95,661,264.2281 XRP |
0.4729 USDT |
0.4655 USDT |
0.4848 USDT |
0.4694 USDT |
| 2020-12-14 |
0.4987 USDT |
71,399,891.4058 XRP |
0.4986 USDT |
0.4905 USDT |
0.5028 USDT |
0.4987 USDT |
| 2020-12-13 |
0.5146 USDT |
97,872,550.0594 XRP |
0.5180 USDT |
0.5009 USDT |
0.5280 USDT |
0.5112 USDT |
| 2020-12-12 |
0.5073 USDT |
151,712,390.5228 XRP |
0.5101 USDT |
0.4923 USDT |
0.5225 USDT |
0.5044 USDT |
| 2020-12-11 |
0.5524 USDT |
238,365,404.2834 XRP |
0.5601 USDT |
0.5323 USDT |
0.5867 USDT |
0.5446 USDT |
| 2020-12-10 |
0.5711 USDT |
99,773,718.5674 XRP |
0.5694 USDT |
0.5667 USDT |
0.5889 USDT |
0.5728 USDT |
| 2020-12-09 |
0.5660 USDT |
181,383,546.9736 XRP |
0.5502 USDT |
0.5400 USDT |
0.6050 USDT |
0.5819 USDT |
| 2020-12-08 |
0.5724 USDT |
113,375,180.6021 XRP |
0.5855 USDT |
0.5500 USDT |
0.5929 USDT |
0.5592 USDT |
| 2020-12-07 |
0.6111 USDT |
84,333,244.2552 XRP |
0.6130 USDT |
0.5905 USDT |
0.6161 USDT |
0.6093 USDT |
| 2020-12-06 |
0.6068 USDT |
119,819,011.6307 XRP |
0.5952 USDT |
0.5935 USDT |
0.6250 USDT |
0.6184 USDT |
| 2020-12-05 |
0.5841 USDT |
60,354,071.8256 XRP |
0.5833 USDT |
0.5763 USDT |
0.5900 USDT |
0.5850 USDT |
| 2020-12-04 |
0.5738 USDT |
191,852,605.6547 XRP |
0.5920 USDT |
0.5416 USDT |
0.5920 USDT |
0.5555 USDT |
| 2020-12-03 |
0.6326 USDT |
71,121,186.5222 XRP |
0.6343 USDT |
0.6250 USDT |
0.6421 USDT |
0.6310 USDT |
| 2020-12-02 |
0.6215 USDT |
37,120,014.2182 XRP |
0.6126 USDT |
0.6000 USDT |
0.6375 USDT |
0.6304 USDT |
| 2020-12-01 |
0.6248 USDT |
136,687,967.6001 XRP |
0.6374 USDT |
0.6051 USDT |
0.6421 USDT |
0.6122 USDT |
| 2020-11-30 |
0.6514 USDT |
229,100,969.0625 XRP |
0.6375 USDT |
0.6318 USDT |
0.6700 USDT |
0.6653 USDT |
| 2020-11-29 |
0.6116 USDT |
162,161,856.1239 XRP |
0.6182 USDT |
0.5890 USDT |
0.6246 USDT |
0.6050 USDT |
| 2020-11-28 |
0.6248 USDT |
334,613,327.7726 XRP |
0.6267 USDT |
0.6068 USDT |
0.6467 USDT |
0.6230 USDT |
| 2020-11-27 |
0.5383 USDT |
171,791,703.4804 XRP |
0.5180 USDT |
0.5151 USDT |
0.5600 USDT |
0.5586 USDT |
| 2020-11-26 |
0.5201 USDT |
411,960,267.4790 XRP |
0.5122 USDT |
0.4560 USDT |
0.5484 USDT |
0.5281 USDT |
| 2020-11-25 |
0.6730 USDT |
412,849,653.0435 XRP |
0.7064 USDT |
0.5831 USDT |
0.7169 USDT |
0.6396 USDT |
| 2020-11-24 |
0.6837 USDT |
417,606,771.2380 XRP |
0.6718 USDT |
0.6541 USDT |
0.7480 USDT |
0.6956 USDT |
| 2020-11-23 |
0.5664 USDT |
390,050,714.9399 XRP |
0.5266 USDT |
0.5163 USDT |
0.6188 USDT |
0.6061 USDT |
| 2020-11-22 |
0.4390 USDT |
302,048,882.2157 XRP |
0.4313 USDT |
0.4298 USDT |
0.4841 USDT |
0.4466 USDT |
| 2020-11-21 |
0.4434 USDT |
351,517,266.0351 XRP |
0.4269 USDT |
0.3946 USDT |
0.4693 USDT |
0.4599 USDT |
| 2020-11-20 |
0.3214 USDT |
109,411,106.6046 XRP |
0.3134 USDT |
0.3129 USDT |
0.3312 USDT |
0.3294 USDT |
| 2020-11-19 |
0.3003 USDT |
95,016,454.6798 XRP |
0.2983 USDT |
0.2950 USDT |
0.3061 USDT |
0.3024 USDT |
| 2020-11-18 |
0.2914 USDT |
48,828,594.7304 XRP |
0.2884 USDT |
0.2850 USDT |
0.2946 USDT |
0.2945 USDT |
| 2020-11-17 |
0.2987 USDT |
88,168,803.8770 XRP |
0.2985 USDT |
0.2961 USDT |
0.3024 USDT |
0.2990 USDT |
| 2020-11-16 |
0.2772 USDT |
145,237,976.6340 XRP |
0.2724 USDT |
0.2648 USDT |
0.2864 USDT |
0.2820 USDT |
| 2020-11-15 |
0.2693 USDT |
126,892,734.3373 XRP |
0.2656 USDT |
0.2616 USDT |
0.2775 USDT |
0.2730 USDT |
| 2020-11-14 |
0.2626 USDT |
205,451,268.5969 XRP |
0.2595 USDT |
0.2568 USDT |
0.2772 USDT |
0.2656 USDT |
| 2020-11-13 |
0.2570 USDT |
95,949,781.2658 XRP |
0.2544 USDT |
0.2513 USDT |
0.2620 USDT |
0.2595 USDT |
| 2020-11-12 |
0.2546 USDT |
51,907,477.6380 XRP |
0.2544 USDT |
0.2513 USDT |
0.2579 USDT |
0.2547 USDT |
| 2020-11-11 |
0.2563 USDT |
82,356,825.6258 XRP |
0.2575 USDT |
0.2540 USDT |
0.2610 USDT |
0.2551 USDT |
| 2020-11-10 |
0.2551 USDT |
93,318,866.7789 XRP |
0.2528 USDT |
0.2513 USDT |
0.2610 USDT |
0.2575 USDT |
| 2020-11-09 |
0.2509 USDT |
131,935,082.8983 XRP |
0.2466 USDT |
0.2460 USDT |
0.2658 USDT |
0.2552 USDT |
| 2020-11-08 |
0.2513 USDT |
100,714,361.6776 XRP |
0.2551 USDT |
0.2460 USDT |
0.2585 USDT |
0.2474 USDT |
| 2020-11-07 |
0.2556 USDT |
103,895,393.2963 XRP |
0.2556 USDT |
0.2458 USDT |
0.2585 USDT |
0.2555 USDT |
| 2020-11-06 |
0.2552 USDT |
147,568,963.7910 XRP |
0.2564 USDT |
0.2500 USDT |
0.2697 USDT |
0.2539 USDT |
| 2020-11-05 |
0.2508 USDT |
164,020,484.9974 XRP |
0.2453 USDT |
0.2407 USDT |
0.2630 USDT |
0.2564 USDT |
| 2020-11-04 |
0.2394 USDT |
123,306,733.1189 XRP |
0.2341 USDT |
0.2330 USDT |
0.2457 USDT |
0.2446 USDT |
| 2020-11-03 |
0.2359 USDT |
89,549,475.5206 XRP |
0.2378 USDT |
0.2300 USDT |
0.2417 USDT |
0.2339 USDT |
| 2020-11-02 |
0.2366 USDT |
124,920,677.0623 XRP |
0.2351 USDT |
0.2283 USDT |
0.2451 USDT |
0.2381 USDT |
| 2020-11-01 |
0.2376 USDT |
77,179,142.6749 XRP |
0.2393 USDT |
0.2305 USDT |
0.2452 USDT |
0.2358 USDT |
| 2020-10-31 |
0.2403 USDT |
44,105,769.1945 XRP |
0.2411 USDT |
0.2340 USDT |
0.2423 USDT |
0.2395 USDT |