Identifier on Bithumb Global: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-19 |
0.4577 USDT |
1,761,762.9471 XRP |
0.4668 USDT |
0.4485 USDT |
0.4677 USDT |
0.4501 USDT |
| 2022-10-18 |
0.4701 USDT |
2,502,451.2202 XRP |
0.4798 USDT |
0.4578 USDT |
0.4980 USDT |
0.4666 USDT |
| 2022-10-17 |
0.4737 USDT |
1,928,400.0044 XRP |
0.4778 USDT |
0.4646 USDT |
0.4930 USDT |
0.4804 USDT |
| 2022-10-16 |
0.4809 USDT |
2,013,314.3737 XRP |
0.4813 USDT |
0.4687 USDT |
0.4892 USDT |
0.4783 USDT |
| 2022-10-15 |
0.4845 USDT |
1,780,036.1304 XRP |
0.4859 USDT |
0.4783 USDT |
0.5018 USDT |
0.4816 USDT |
| 2022-10-14 |
0.4961 USDT |
3,202,150.4902 XRP |
0.4812 USDT |
0.4781 USDT |
0.5094 USDT |
0.4860 USDT |
| 2022-10-13 |
0.4649 USDT |
6,211,137.1463 XRP |
0.4870 USDT |
0.4389 USDT |
0.4930 USDT |
0.4816 USDT |
| 2022-10-12 |
0.4883 USDT |
1,702,743.7940 XRP |
0.4838 USDT |
0.4668 USDT |
0.5143 USDT |
0.4876 USDT |
| 2022-10-11 |
0.4917 USDT |
2,338,822.7624 XRP |
0.4924 USDT |
0.4767 USDT |
0.5012 USDT |
0.4835 USDT |
| 2022-10-10 |
0.5204 USDT |
1,790,079.7307 XRP |
0.5347 USDT |
0.4957 USDT |
0.5430 USDT |
0.5010 USDT |
| 2022-10-09 |
0.5217 USDT |
827,447.9002 XRP |
0.5162 USDT |
0.4951 USDT |
0.5465 USDT |
0.5345 USDT |
| 2022-10-08 |
0.5188 USDT |
930,069.8310 XRP |
0.5178 USDT |
0.5119 USDT |
0.5285 USDT |
0.5165 USDT |
| 2022-10-07 |
0.4927 USDT |
2,185,855.3755 XRP |
0.4941 USDT |
0.4833 USDT |
0.5243 USDT |
0.5187 USDT |
| 2022-10-06 |
0.4964 USDT |
3,290,298.3865 XRP |
0.4902 USDT |
0.4890 USDT |
0.5216 USDT |
0.4934 USDT |
| 2022-10-05 |
0.4860 USDT |
2,430,664.4976 XRP |
0.4817 USDT |
0.4721 USDT |
0.4998 USDT |
0.4913 USDT |
| 2022-10-04 |
0.4692 USDT |
2,391,514.9389 XRP |
0.4616 USDT |
0.4524 USDT |
0.4929 USDT |
0.4803 USDT |
| 2022-10-03 |
0.4515 USDT |
2,824,674.9166 XRP |
0.4595 USDT |
0.4374 USDT |
0.4689 USDT |
0.4616 USDT |
| 2022-10-02 |
0.4624 USDT |
2,357,554.0914 XRP |
0.4756 USDT |
0.4455 USDT |
0.4840 USDT |
0.4584 USDT |
| 2022-10-01 |
0.4760 USDT |
1,777,361.3194 XRP |
0.4803 USDT |
0.4692 USDT |
0.4852 USDT |
0.4757 USDT |
| 2022-09-30 |
0.4809 USDT |
3,619,867.4944 XRP |
0.4880 USDT |
0.4720 USDT |
0.4986 USDT |
0.4807 USDT |
| 2022-09-29 |
0.4394 USDT |
3,185,524.2686 XRP |
0.4499 USDT |
0.4269 USDT |
0.5100 USDT |
0.4834 USDT |
| 2022-09-28 |
0.4315 USDT |
4,078,471.5044 XRP |
0.4488 USDT |
0.4192 USDT |
0.4586 USDT |
0.4531 USDT |
| 2022-09-27 |
0.4643 USDT |
3,713,313.9639 XRP |
0.4680 USDT |
0.4361 USDT |
0.4850 USDT |
0.4496 USDT |
| 2022-09-26 |
0.4742 USDT |
2,995,238.4095 XRP |
0.4932 USDT |
0.4575 USDT |
0.5042 USDT |
0.4677 USDT |
| 2022-09-25 |
0.4944 USDT |
2,269,879.4724 XRP |
0.4887 USDT |
0.4768 USDT |
0.5180 USDT |
0.4914 USDT |
| 2022-09-24 |
0.4955 USDT |
1,743,295.1011 XRP |
0.5059 USDT |
0.4710 USDT |
0.5179 USDT |
0.4888 USDT |
| 2022-09-23 |
0.4986 USDT |
5,277,525.8363 XRP |
0.4853 USDT |
0.4560 USDT |
0.5575 USDT |
0.5089 USDT |
| 2022-09-22 |
0.4379 USDT |
5,232,283.6704 XRP |
0.3953 USDT |
0.3953 USDT |
0.5031 USDT |
0.4833 USDT |
| 2022-09-21 |
0.3997 USDT |
5,674,206.4958 XRP |
0.4141 USDT |
0.3759 USDT |
0.4317 USDT |
0.3962 USDT |
| 2022-09-20 |
0.3921 USDT |
2,753,589.4374 XRP |
0.3852 USDT |
0.3713 USDT |
0.4242 USDT |
0.4123 USDT |
| 2022-09-19 |
0.3582 USDT |
3,822,740.1268 XRP |
0.3578 USDT |
0.3406 USDT |
0.3914 USDT |
0.3843 USDT |
| 2022-09-18 |
0.3814 USDT |
4,043,992.5405 XRP |
0.3775 USDT |
0.3568 USDT |
0.3983 USDT |
0.3568 USDT |
| 2022-09-17 |
0.3612 USDT |
1,681,662.9322 XRP |
0.3564 USDT |
0.3461 USDT |
0.3799 USDT |
0.3752 USDT |
| 2022-09-16 |
0.3306 USDT |
3,548,275.5692 XRP |
0.3268 USDT |
0.3230 USDT |
0.3581 USDT |
0.3578 USDT |
| 2022-09-15 |
0.3342 USDT |
8,857,279.3741 XRP |
0.3407 USDT |
0.3250 USDT |
0.3433 USDT |
0.3263 USDT |
| 2022-09-14 |
0.3371 USDT |
2,569,831.9628 XRP |
0.3327 USDT |
0.3320 USDT |
0.3448 USDT |
0.3403 USDT |
| 2022-09-13 |
0.3454 USDT |
4,489,255.6555 XRP |
0.3591 USDT |
0.3311 USDT |
0.3595 USDT |
0.3332 USDT |
| 2022-09-12 |
0.3536 USDT |
3,111,372.4007 XRP |
0.3554 USDT |
0.3490 USDT |
0.3593 USDT |
0.3576 USDT |
| 2022-09-11 |
0.3554 USDT |
1,870,023.9730 XRP |
0.3574 USDT |
0.3501 USDT |
0.3593 USDT |
0.3544 USDT |
| 2022-09-10 |
0.3562 USDT |
1,944,828.4744 XRP |
0.3563 USDT |
0.3517 USDT |
0.3609 USDT |
0.3577 USDT |
| 2022-09-09 |
0.3492 USDT |
3,151,565.5504 XRP |
0.3411 USDT |
0.3381 USDT |
0.3590 USDT |
0.3545 USDT |
| 2022-09-08 |
0.3337 USDT |
2,923,373.1708 XRP |
0.3356 USDT |
0.3280 USDT |
0.3426 USDT |
0.3409 USDT |
| 2022-09-07 |
0.3267 USDT |
3,509,094.1920 XRP |
0.3214 USDT |
0.3142 USDT |
0.3384 USDT |
0.3364 USDT |
| 2022-09-06 |
0.3310 USDT |
3,702,391.4205 XRP |
0.3321 USDT |
0.3190 USDT |
0.3430 USDT |
0.3229 USDT |
| 2022-09-05 |
0.3282 USDT |
1,714,606.7070 XRP |
0.3318 USDT |
0.3228 USDT |
0.3335 USDT |
0.3306 USDT |
| 2022-09-04 |
0.3307 USDT |
1,228,373.0573 XRP |
0.3309 USDT |
0.3282 USDT |
0.3337 USDT |
0.3316 USDT |
| 2022-09-03 |
0.3292 USDT |
1,335,350.3423 XRP |
0.3311 USDT |
0.3271 USDT |
0.3330 USDT |
0.3309 USDT |
| 2022-09-02 |
0.3303 USDT |
2,534,704.0018 XRP |
0.3332 USDT |
0.3260 USDT |
0.3350 USDT |
0.3300 USDT |
| 2022-09-01 |
0.3255 USDT |
2,239,247.7219 XRP |
0.3276 USDT |
0.3204 USDT |
0.3340 USDT |
0.3320 USDT |
| 2022-08-31 |
0.3297 USDT |
2,860,792.9331 XRP |
0.3280 USDT |
0.3232 USDT |
0.3345 USDT |
0.3291 USDT |