Identifier on Bithumb Global: XRPS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-22 |
33.1506 USDT |
871.4632 |
31.6000 USDT |
28.6900 USDT |
36.1400 USDT |
32.5800 USDT |
| 2020-11-21 |
40.0771 USDT |
883.2135 |
46.0700 USDT |
31.2200 USDT |
46.1000 USDT |
32.0600 USDT |
| 2020-11-20 |
49.5025 USDT |
931.4275 |
50.4200 USDT |
46.0700 USDT |
51.4400 USDT |
46.5200 USDT |
| 2020-11-19 |
52.1400 USDT |
985.1617 |
52.3500 USDT |
49.9100 USDT |
53.9700 USDT |
50.6700 USDT |
| 2020-11-18 |
52.4531 USDT |
1,777.0305 |
51.0000 USDT |
49.9300 USDT |
54.3700 USDT |
52.2900 USDT |
| 2020-11-17 |
51.5086 USDT |
1,307.1276 |
53.6300 USDT |
50.4100 USDT |
53.7700 USDT |
50.8300 USDT |
| 2020-11-16 |
55.6637 USDT |
982.0770 |
57.5200 USDT |
53.3900 USDT |
58.0100 USDT |
53.4100 USDT |
| 2020-11-15 |
57.0862 USDT |
490.8432 |
57.8500 USDT |
55.9600 USDT |
58.6100 USDT |
57.5700 USDT |
| 2020-11-14 |
57.9069 USDT |
704.1602 |
58.7200 USDT |
55.8800 USDT |
59.1500 USDT |
57.7300 USDT |
| 2020-11-13 |
60.2580 USDT |
961.0366 |
61.0800 USDT |
58.5800 USDT |
61.2800 USDT |
58.7300 USDT |
| 2020-11-12 |
60.9202 USDT |
1,169.3066 |
60.7500 USDT |
60.2800 USDT |
61.6300 USDT |
61.2600 USDT |
| 2020-11-11 |
60.6025 USDT |
856.1723 |
61.2100 USDT |
59.7800 USDT |
61.5500 USDT |
60.6900 USDT |
| 2020-11-10 |
61.2592 USDT |
682.8493 |
62.4900 USDT |
58.6700 USDT |
63.0500 USDT |
60.6200 USDT |
| 2020-11-09 |
62.2137 USDT |
1,512.9324 |
61.5400 USDT |
60.9000 USDT |
63.5400 USDT |
62.4800 USDT |
| 2020-11-08 |
61.7840 USDT |
818.5015 |
62.8500 USDT |
60.6600 USDT |
63.3800 USDT |
61.7200 USDT |
| 2020-11-07 |
61.4850 USDT |
1,295.6950 |
60.7300 USDT |
58.6500 USDT |
63.9400 USDT |
63.0700 USDT |
| 2020-11-06 |
62.2191 USDT |
1,729.1885 |
64.3000 USDT |
60.0800 USDT |
64.4800 USDT |
61.4600 USDT |
| 2020-11-05 |
65.4299 USDT |
1,987.1218 |
66.5200 USDT |
63.7500 USDT |
66.6800 USDT |
64.0900 USDT |
| 2020-11-04 |
66.7902 USDT |
1,389.0519 |
66.0000 USDT |
65.6400 USDT |
68.0400 USDT |
66.5800 USDT |
| 2020-11-03 |
67.0316 USDT |
1,155.1587 |
67.2300 USDT |
64.9400 USDT |
69.2900 USDT |
66.1700 USDT |
| 2020-11-02 |
66.5775 USDT |
1,255.0958 |
66.0700 USDT |
64.6400 USDT |
67.8000 USDT |
67.4000 USDT |
| 2020-11-01 |
66.1260 USDT |
643.7019 |
66.1300 USDT |
65.3800 USDT |
66.9000 USDT |
66.0400 USDT |
| 2020-10-31 |
65.8242 USDT |
1,365.3343 |
66.2000 USDT |
64.7700 USDT |
66.8400 USDT |
66.1200 USDT |
| 2020-10-30 |
66.5392 USDT |
1,291.9041 |
65.5700 USDT |
64.9000 USDT |
68.4800 USDT |
66.0600 USDT |
| 2020-10-29 |
64.9917 USDT |
1,219.7533 |
64.6600 USDT |
64.2200 USDT |
66.2900 USDT |
65.4800 USDT |
| 2020-10-28 |
64.0613 USDT |
1,670.6908 |
62.7200 USDT |
62.6300 USDT |
65.0300 USDT |
64.6200 USDT |
| 2020-10-27 |
63.3628 USDT |
1,481.9325 |
64.1200 USDT |
62.6200 USDT |
64.3300 USDT |
62.8300 USDT |
| 2020-10-26 |
63.2640 USDT |
1,192.2250 |
63.0100 USDT |
61.5200 USDT |
65.2800 USDT |
64.0100 USDT |
| 2020-10-25 |
62.7404 USDT |
968.9870 |
62.1200 USDT |
61.8700 USDT |
63.5100 USDT |
63.0500 USDT |
| 2020-10-24 |
62.4084 USDT |
772.9836 |
62.5900 USDT |
61.7300 USDT |
63.1700 USDT |
62.1700 USDT |
| 2020-10-23 |
62.2663 USDT |
949.2403 |
62.1500 USDT |
61.4200 USDT |
63.8400 USDT |
62.4700 USDT |
| 2020-10-22 |
61.6225 USDT |
1,671.8642 |
63.4600 USDT |
60.3400 USDT |
63.6400 USDT |
62.1800 USDT |
| 2020-10-21 |
63.8931 USDT |
2,748.5372 |
65.8300 USDT |
62.3200 USDT |
65.9200 USDT |
63.6100 USDT |
| 2020-10-20 |
65.3260 USDT |
1,548.2090 |
65.0900 USDT |
64.0100 USDT |
66.2500 USDT |
65.8300 USDT |
| 2020-10-19 |
64.9378 USDT |
1,047.7830 |
66.0300 USDT |
64.0300 USDT |
66.7700 USDT |
65.1400 USDT |
| 2020-10-18 |
66.1304 USDT |
445.3563 |
66.5200 USDT |
65.5700 USDT |
66.8300 USDT |
66.3600 USDT |
| 2020-10-17 |
66.4114 USDT |
434.9910 |
66.6900 USDT |
65.7300 USDT |
67.1600 USDT |
66.4500 USDT |
| 2020-10-16 |
66.3369 USDT |
1,157.8361 |
65.4600 USDT |
64.6200 USDT |
67.4100 USDT |
66.8000 USDT |
| 2020-10-15 |
65.0361 USDT |
945.7528 |
64.2900 USDT |
64.1100 USDT |
65.9400 USDT |
65.2900 USDT |
| 2020-10-14 |
63.6504 USDT |
812.7370 |
62.8400 USDT |
62.3100 USDT |
65.2000 USDT |
64.5600 USDT |
| 2020-10-13 |
62.8752 USDT |
804.1322 |
62.7400 USDT |
61.7800 USDT |
63.7900 USDT |
62.9700 USDT |
| 2020-10-12 |
63.1904 USDT |
859.9309 |
62.8700 USDT |
62.1500 USDT |
64.5000 USDT |
62.8500 USDT |
| 2020-10-11 |
62.8459 USDT |
448.7420 |
63.2600 USDT |
62.2400 USDT |
63.7700 USDT |
63.3400 USDT |
| 2020-10-10 |
62.9741 USDT |
627.0465 |
63.5900 USDT |
61.8800 USDT |
63.7700 USDT |
63.7500 USDT |
| 2020-10-09 |
63.9299 USDT |
663.7711 |
64.1800 USDT |
62.8200 USDT |
64.7500 USDT |
63.7400 USDT |
| 2020-10-08 |
65.1006 USDT |
767.9998 |
65.2600 USDT |
63.9000 USDT |
66.7500 USDT |
64.2900 USDT |
| 2020-10-07 |
65.6087 USDT |
398.8456 |
65.8700 USDT |
64.1400 USDT |
67.2100 USDT |
65.0200 USDT |
| 2020-10-06 |
64.7289 USDT |
595.2789 |
65.2700 USDT |
62.5500 USDT |
67.0000 USDT |
65.8900 USDT |
| 2020-10-05 |
65.4623 USDT |
427.8297 |
66.2100 USDT |
64.1500 USDT |
66.5000 USDT |
65.5300 USDT |
| 2020-10-04 |
68.8208 USDT |
315.6609 |
70.7500 USDT |
65.2300 USDT |
70.9400 USDT |
65.9000 USDT |