Crypto exchange Bithumb Global

Market XRP (XRP) / Tether (USDT)

Identifier on Bithumb Global: XRP-USDT
Date Price Volume Open Low High Close
2023-03-18 0.3785 USDT 4,630,560.2400 XRP 0.3792 USDT 0.3667 USDT 0.3880 USDT 0.3731 USDT
2023-03-17 0.3710 USDT 5,865,956.6572 XRP 0.3627 USDT 0.3605 USDT 0.3880 USDT 0.3793 USDT
2023-03-16 0.3626 USDT 4,549,994.7948 XRP 0.3586 USDT 0.3586 USDT 0.3672 USDT 0.3628 USDT
2023-03-15 0.3648 USDT 5,610,674.4200 XRP 0.3747 USDT 0.3586 USDT 0.3790 USDT 0.3586 USDT
2023-03-14 0.3717 USDT 10,369,629.4886 XRP 0.3744 USDT 0.3601 USDT 0.3860 USDT 0.3748 USDT
2023-03-13 0.3697 USDT 8,670,844.6736 XRP 0.3692 USDT 0.3566 USDT 0.3799 USDT 0.3737 USDT
2023-03-12 0.3622 USDT 7,407,200.9265 XRP 0.3612 USDT 0.3528 USDT 0.3703 USDT 0.3689 USDT
2023-03-11 0.3681 USDT 6,486,566.1884 XRP 0.3726 USDT 0.3512 USDT 0.3799 USDT 0.3634 USDT
2023-03-10 0.3682 USDT 6,628,693.7000 XRP 0.3718 USDT 0.3600 USDT 0.3748 USDT 0.3734 USDT
2023-03-09 0.3739 USDT 6,791,760.1700 XRP 0.3870 USDT 0.3660 USDT 0.3912 USDT 0.3745 USDT
2023-03-08 0.3781 USDT 2,837,321.8300 XRP 0.3788 USDT 0.3651 USDT 0.3980 USDT 0.3876 USDT
2023-03-07 0.3742 USDT 3,656,444.2700 XRP 0.3741 USDT 0.3671 USDT 0.3797 USDT 0.3768 USDT
2023-03-06 0.3759 USDT 2,258,839.5700 XRP 0.3746 USDT 0.3712 USDT 0.3792 USDT 0.3741 USDT
2023-03-05 0.3758 USDT 2,119,487.1500 XRP 0.3787 USDT 0.3712 USDT 0.3798 USDT 0.3741 USDT
2023-03-04 0.3778 USDT 1,527,103.4453 XRP 0.3841 USDT 0.3721 USDT 0.3949 USDT 0.3786 USDT
2023-03-03 0.3804 USDT 5,850,929.3334 XRP 0.3803 USDT 0.3700 USDT 0.3950 USDT 0.3841 USDT
2023-03-02 0.3820 USDT 2,481,655.3541 XRP 0.3889 USDT 0.3710 USDT 0.3946 USDT 0.3802 USDT
2023-03-01 0.3846 USDT 3,655,561.1573 XRP 0.3821 USDT 0.3776 USDT 0.3949 USDT 0.3869 USDT
2023-02-28 0.3813 USDT 2,904,117.5800 XRP 0.3807 USDT 0.3731 USDT 0.3868 USDT 0.3824 USDT
2023-02-27 0.3867 USDT 4,111,163.3508 XRP 0.3795 USDT 0.3745 USDT 0.3950 USDT 0.3836 USDT
2023-02-26 0.3787 USDT 2,395,866.1200 XRP 0.3796 USDT 0.3748 USDT 0.3820 USDT 0.3795 USDT
2023-02-25 0.3775 USDT 2,942,360.5429 XRP 0.3800 USDT 0.3710 USDT 0.3950 USDT 0.3796 USDT
2023-02-24 0.3829 USDT 3,746,499.5553 XRP 0.3900 USDT 0.3710 USDT 0.3969 USDT 0.3799 USDT
2023-02-23 0.3925 USDT 3,875,337.3396 XRP 0.3966 USDT 0.3855 USDT 0.3998 USDT 0.3883 USDT
2023-02-22 0.3900 USDT 3,777,947.1604 XRP 0.3929 USDT 0.3834 USDT 0.3998 USDT 0.3958 USDT
2023-02-21 0.3932 USDT 3,744,340.1698 XRP 0.3998 USDT 0.3869 USDT 0.4020 USDT 0.3924 USDT
2023-02-20 0.3943 USDT 3,104,864.0675 XRP 0.3849 USDT 0.3800 USDT 0.4261 USDT 0.3988 USDT
2023-02-19 0.3931 USDT 2,892,622.1373 XRP 0.3950 USDT 0.3839 USDT 0.4050 USDT 0.3884 USDT
2023-02-18 0.3949 USDT 1,980,138.0200 XRP 0.3931 USDT 0.3909 USDT 0.3999 USDT 0.3953 USDT
2023-02-17 0.3912 USDT 4,392,381.3819 XRP 0.3870 USDT 0.3766 USDT 0.4041 USDT 0.3936 USDT
2023-02-16 0.3980 USDT 7,144,797.2171 XRP 0.4023 USDT 0.3848 USDT 0.4050 USDT 0.3874 USDT
2023-02-15 0.3905 USDT 5,496,207.3900 XRP 0.3813 USDT 0.3787 USDT 0.4017 USDT 0.4013 USDT
2023-02-14 0.3729 USDT 4,693,577.5481 XRP 0.3725 USDT 0.3646 USDT 0.3823 USDT 0.3797 USDT
2023-02-13 0.3687 USDT 5,371,823.8443 XRP 0.3754 USDT 0.3630 USDT 0.3819 USDT 0.3728 USDT
2023-02-12 0.3808 USDT 2,262,531.6500 XRP 0.3840 USDT 0.3729 USDT 0.3874 USDT 0.3747 USDT
2023-02-11 0.3823 USDT 2,505,686.2388 XRP 0.3812 USDT 0.3796 USDT 0.3866 USDT 0.3847 USDT
2023-02-10 0.3827 USDT 4,644,145.5883 XRP 0.3827 USDT 0.3768 USDT 0.3927 USDT 0.3817 USDT
2023-02-09 0.3906 USDT 4,523,673.9860 XRP 0.3997 USDT 0.3732 USDT 0.4091 USDT 0.3837 USDT
2023-02-08 0.4004 USDT 3,175,112.1049 XRP 0.4063 USDT 0.3937 USDT 0.4100 USDT 0.3994 USDT
2023-02-07 0.3979 USDT 4,630,593.9599 XRP 0.3925 USDT 0.3903 USDT 0.4072 USDT 0.4053 USDT
2023-02-06 0.3981 USDT 2,422,257.6988 XRP 0.3983 USDT 0.3906 USDT 0.4041 USDT 0.3933 USDT
2023-02-05 0.4046 USDT 2,673,262.4800 XRP 0.4117 USDT 0.3969 USDT 0.4135 USDT 0.3984 USDT
2023-02-04 0.4126 USDT 2,422,783.3439 XRP 0.4117 USDT 0.4077 USDT 0.4294 USDT 0.4117 USDT
2023-02-03 0.4098 USDT 3,155,425.5512 XRP 0.4097 USDT 0.4045 USDT 0.4135 USDT 0.4122 USDT
2023-02-02 0.4139 USDT 5,173,185.3395 XRP 0.4124 USDT 0.4075 USDT 0.4260 USDT 0.4082 USDT
2023-02-01 0.4051 USDT 3,141,853.4700 XRP 0.4065 USDT 0.3961 USDT 0.4160 USDT 0.4120 USDT
2023-01-31 0.3998 USDT 2,523,662.3258 XRP 0.3941 USDT 0.3846 USDT 0.4108 USDT 0.4060 USDT
2023-01-30 0.4022 USDT 3,606,239.3359 XRP 0.4135 USDT 0.3884 USDT 0.4205 USDT 0.3943 USDT
2023-01-29 0.4139 USDT 3,747,967.6310 XRP 0.4091 USDT 0.4077 USDT 0.4200 USDT 0.4139 USDT
2023-01-28 0.4101 USDT 2,858,384.9902 XRP 0.4134 USDT 0.4057 USDT 0.4185 USDT 0.4084 USDT