Identifier on Bittrex: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-11 |
0.3724 USDT |
1,085,809.5988 XRP |
0.3817 USDT |
0.3571 USDT |
0.3884 USDT |
0.3641 USDT |
| 2022-06-10 |
0.3932 USDT |
1,106,173.6272 XRP |
0.4005 USDT |
0.3780 USDT |
0.4100 USDT |
0.3833 USDT |
| 2022-06-09 |
0.4005 USDT |
416,124.3816 XRP |
0.4004 USDT |
0.3970 USDT |
0.4039 USDT |
0.3990 USDT |
| 2022-06-08 |
0.3996 USDT |
241,538.2777 XRP |
0.4089 USDT |
0.3951 USDT |
0.4094 USDT |
0.4015 USDT |
| 2022-06-07 |
0.3983 USDT |
535,635.0382 XRP |
0.4009 USDT |
0.3850 USDT |
0.4170 USDT |
0.4092 USDT |
| 2022-06-06 |
0.4025 USDT |
332,559.3833 XRP |
0.3950 USDT |
0.3950 USDT |
0.4087 USDT |
0.4029 USDT |
| 2022-06-05 |
0.3932 USDT |
285,032.0222 XRP |
0.3921 USDT |
0.3904 USDT |
0.3984 USDT |
0.3984 USDT |
| 2022-06-04 |
0.3900 USDT |
213,039.3451 XRP |
0.3907 USDT |
0.3858 USDT |
0.3924 USDT |
0.3911 USDT |
| 2022-06-03 |
0.3935 USDT |
493,628.4852 XRP |
0.3988 USDT |
0.3846 USDT |
0.4106 USDT |
0.3916 USDT |
| 2022-06-02 |
0.3963 USDT |
452,211.3279 XRP |
0.3972 USDT |
0.3910 USDT |
0.3999 USDT |
0.3964 USDT |
| 2022-06-01 |
0.4120 USDT |
376,071.2656 XRP |
0.4231 USDT |
0.3894 USDT |
0.4239 USDT |
0.3957 USDT |
| 2022-05-31 |
0.4166 USDT |
239,203.5522 XRP |
0.4185 USDT |
0.4075 USDT |
0.4329 USDT |
0.4247 USDT |
| 2022-05-30 |
0.4007 USDT |
679,299.8515 XRP |
0.3885 USDT |
0.3885 USDT |
0.4180 USDT |
0.4178 USDT |
| 2022-05-29 |
0.3856 USDT |
146,703.6423 XRP |
0.3866 USDT |
0.3800 USDT |
0.3900 USDT |
0.3863 USDT |
| 2022-05-28 |
0.3848 USDT |
119,861.0817 XRP |
0.3811 USDT |
0.3811 USDT |
0.3884 USDT |
0.3864 USDT |
| 2022-05-27 |
0.3898 USDT |
371,246.7754 XRP |
0.3926 USDT |
0.3777 USDT |
0.4022 USDT |
0.3846 USDT |
| 2022-05-26 |
0.3939 USDT |
656,743.0756 XRP |
0.4058 USDT |
0.3762 USDT |
0.4104 USDT |
0.3988 USDT |
| 2022-05-25 |
0.4029 USDT |
437,023.7035 XRP |
0.4080 USDT |
0.3956 USDT |
0.4128 USDT |
0.4039 USDT |
| 2022-05-24 |
0.4047 USDT |
312,121.3338 XRP |
0.4056 USDT |
0.3922 USDT |
0.4138 USDT |
0.4052 USDT |
| 2022-05-23 |
0.4210 USDT |
202,037.9062 XRP |
0.4215 USDT |
0.4084 USDT |
0.4285 USDT |
0.4100 USDT |
| 2022-05-22 |
0.4164 USDT |
73,878.0644 XRP |
0.4149 USDT |
0.4104 USDT |
0.4248 USDT |
0.4217 USDT |
| 2022-05-21 |
0.4099 USDT |
94,599.8122 XRP |
0.4109 USDT |
0.4044 USDT |
0.4171 USDT |
0.4151 USDT |
| 2022-05-20 |
0.4226 USDT |
367,802.8962 XRP |
0.4185 USDT |
0.4023 USDT |
0.4400 USDT |
0.4129 USDT |
| 2022-05-19 |
0.4084 USDT |
231,855.8902 XRP |
0.4061 USDT |
0.3920 USDT |
0.4233 USDT |
0.4168 USDT |
| 2022-05-18 |
0.4206 USDT |
277,886.9785 XRP |
0.4399 USDT |
0.4054 USDT |
0.4412 USDT |
0.4106 USDT |
| 2022-05-17 |
0.4313 USDT |
298,989.9387 XRP |
0.4231 USDT |
0.4222 USDT |
0.4387 USDT |
0.4260 USDT |
| 2022-05-16 |
0.4230 USDT |
269,978.8051 XRP |
0.4449 USDT |
0.4099 USDT |
0.4449 USDT |
0.4299 USDT |
| 2022-05-15 |
0.4219 USDT |
125,588.1243 XRP |
0.4259 USDT |
0.4146 USDT |
0.4346 USDT |
0.4276 USDT |
| 2022-05-14 |
0.4150 USDT |
270,363.9013 XRP |
0.4249 USDT |
0.3967 USDT |
0.4409 USDT |
0.4277 USDT |
| 2022-05-13 |
0.4350 USDT |
782,429.9279 XRP |
0.3877 USDT |
0.3822 USDT |
0.4660 USDT |
0.4249 USDT |
| 2022-05-12 |
0.3825 USDT |
1,354,027.0810 XRP |
0.4168 USDT |
0.3375 USDT |
0.4288 USDT |
0.3857 USDT |
| 2022-05-11 |
0.4446 USDT |
1,639,807.0147 XRP |
0.5132 USDT |
0.3672 USDT |
0.5213 USDT |
0.4104 USDT |
| 2022-05-10 |
0.5098 USDT |
562,221.3131 XRP |
0.4886 USDT |
0.4735 USDT |
0.5359 USDT |
0.5030 USDT |
| 2022-05-09 |
0.5180 USDT |
1,048,698.2324 XRP |
0.5668 USDT |
0.4750 USDT |
0.5769 USDT |
0.5036 USDT |
| 2022-05-08 |
0.5720 USDT |
263,021.0680 XRP |
0.5817 USDT |
0.5593 USDT |
0.5831 USDT |
0.5665 USDT |
| 2022-05-07 |
0.5969 USDT |
262,472.9857 XRP |
0.6014 USDT |
0.5850 USDT |
0.6047 USDT |
0.5854 USDT |
| 2022-05-06 |
0.6002 USDT |
316,609.0828 XRP |
0.5974 USDT |
0.5890 USDT |
0.6148 USDT |
0.5956 USDT |
| 2022-05-05 |
0.6208 USDT |
700,871.8426 XRP |
0.6458 USDT |
0.5803 USDT |
0.6560 USDT |
0.5992 USDT |
| 2022-05-04 |
0.6269 USDT |
522,540.9327 XRP |
0.6051 USDT |
0.6051 USDT |
0.6500 USDT |
0.6461 USDT |
| 2022-05-03 |
0.6170 USDT |
248,975.7441 XRP |
0.6165 USDT |
0.6050 USDT |
0.6259 USDT |
0.6050 USDT |
| 2022-05-02 |
0.6160 USDT |
505,432.3472 XRP |
0.6060 USDT |
0.5991 USDT |
0.6304 USDT |
0.6145 USDT |
| 2022-05-01 |
0.5918 USDT |
306,791.1574 XRP |
0.5843 USDT |
0.5767 USDT |
0.6119 USDT |
0.5988 USDT |
| 2022-04-30 |
0.6186 USDT |
302,844.9776 XRP |
0.6133 USDT |
0.6044 USDT |
0.6280 USDT |
0.6095 USDT |
| 2022-04-29 |
0.6297 USDT |
356,487.1916 XRP |
0.6425 USDT |
0.6003 USDT |
0.6467 USDT |
0.6127 USDT |
| 2022-04-28 |
0.6466 USDT |
403,585.5170 XRP |
0.6510 USDT |
0.6343 USDT |
0.6573 USDT |
0.6426 USDT |
| 2022-04-27 |
0.6509 USDT |
457,312.0310 XRP |
0.6433 USDT |
0.6384 USDT |
0.6613 USDT |
0.6456 USDT |
| 2022-04-26 |
0.6750 USDT |
871,881.0376 XRP |
0.6940 USDT |
0.6378 USDT |
0.7060 USDT |
0.6525 USDT |
| 2022-04-25 |
0.6720 USDT |
480,935.9285 XRP |
0.6980 USDT |
0.6473 USDT |
0.6980 USDT |
0.6920 USDT |
| 2022-04-24 |
0.7056 USDT |
223,893.0041 XRP |
0.7063 USDT |
0.6953 USDT |
0.7116 USDT |
0.6997 USDT |
| 2022-04-23 |
0.7112 USDT |
337,127.8816 XRP |
0.7209 USDT |
0.7066 USDT |
0.7259 USDT |
0.7129 USDT |