Identifier on Bittrex: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-12 |
0.7827 USDT |
788,648.8259 XRP |
0.7730 USDT |
0.7579 USDT |
0.8076 USDT |
0.8000 USDT |
| 2022-01-11 |
0.7453 USDT |
738,410.7123 XRP |
0.7400 USDT |
0.7311 USDT |
0.7699 USDT |
0.7651 USDT |
| 2022-01-10 |
0.7322 USDT |
850,558.5775 XRP |
0.7523 USDT |
0.6964 USDT |
0.7591 USDT |
0.7220 USDT |
| 2022-01-09 |
0.7479 USDT |
333,153.7754 XRP |
0.7456 USDT |
0.7396 USDT |
0.7580 USDT |
0.7545 USDT |
| 2022-01-08 |
0.7613 USDT |
639,476.0286 XRP |
0.7647 USDT |
0.7380 USDT |
0.7748 USDT |
0.7394 USDT |
| 2022-01-07 |
0.7544 USDT |
1,433,614.2888 XRP |
0.7785 USDT |
0.7300 USDT |
0.7785 USDT |
0.7639 USDT |
| 2022-01-06 |
0.7602 USDT |
1,032,730.6256 XRP |
0.7698 USDT |
0.7391 USDT |
0.7895 USDT |
0.7800 USDT |
| 2022-01-05 |
0.7937 USDT |
2,049,225.8423 XRP |
0.8226 USDT |
0.7122 USDT |
0.8364 USDT |
0.7597 USDT |
| 2022-01-04 |
0.8300 USDT |
905,797.6812 XRP |
0.8318 USDT |
0.8160 USDT |
0.8451 USDT |
0.8251 USDT |
| 2022-01-03 |
0.8372 USDT |
1,041,982.1301 XRP |
0.8575 USDT |
0.8226 USDT |
0.8575 USDT |
0.8278 USDT |
| 2022-01-02 |
0.8470 USDT |
386,437.2345 XRP |
0.8502 USDT |
0.8380 USDT |
0.8650 USDT |
0.8508 USDT |
| 2022-01-01 |
0.8434 USDT |
436,673.0581 XRP |
0.8307 USDT |
0.8307 USDT |
0.8552 USDT |
0.8488 USDT |
| 2021-12-31 |
0.8376 USDT |
695,856.4362 XRP |
0.8403 USDT |
0.8095 USDT |
0.8535 USDT |
0.8095 USDT |
| 2021-12-30 |
0.8363 USDT |
858,986.7251 XRP |
0.8182 USDT |
0.8046 USDT |
0.8668 USDT |
0.8368 USDT |
| 2021-12-29 |
0.8419 USDT |
514,349.2449 XRP |
0.8534 USDT |
0.8123 USDT |
0.8624 USDT |
0.8248 USDT |
| 2021-12-28 |
0.8857 USDT |
718,441.4759 XRP |
0.9232 USDT |
0.8557 USDT |
0.9232 USDT |
0.8650 USDT |
| 2021-12-27 |
0.9310 USDT |
556,842.6441 XRP |
0.9228 USDT |
0.9147 USDT |
0.9561 USDT |
0.9369 USDT |
| 2021-12-26 |
0.9171 USDT |
380,493.7062 XRP |
0.9194 USDT |
0.9062 USDT |
0.9321 USDT |
0.9190 USDT |
| 2021-12-25 |
0.9198 USDT |
853,755.7753 XRP |
0.9098 USDT |
0.9021 USDT |
0.9359 USDT |
0.9243 USDT |
| 2021-12-24 |
0.9654 USDT |
969,783.0681 XRP |
0.9943 USDT |
0.9254 USDT |
0.9953 USDT |
0.9313 USDT |
| 2021-12-23 |
0.9856 USDT |
1,200,843.4892 XRP |
0.9585 USDT |
0.9379 USDT |
1.0154 USDT |
1.0045 USDT |
| 2021-12-22 |
0.9524 USDT |
881,642.4114 XRP |
0.9512 USDT |
0.9240 USDT |
0.9726 USDT |
0.9410 USDT |
| 2021-12-21 |
0.8903 USDT |
1,472,697.4177 XRP |
0.8763 USDT |
0.8540 USDT |
0.9273 USDT |
0.9193 USDT |
| 2021-12-20 |
0.8715 USDT |
701,021.9854 XRP |
0.8345 USDT |
0.8260 USDT |
0.9143 USDT |
0.8467 USDT |
| 2021-12-19 |
0.8315 USDT |
688,547.5224 XRP |
0.8282 USDT |
0.8211 USDT |
0.8431 USDT |
0.8350 USDT |
| 2021-12-18 |
0.8212 USDT |
409,028.5359 XRP |
0.7945 USDT |
0.7930 USDT |
0.8334 USDT |
0.8193 USDT |
| 2021-12-17 |
0.8001 USDT |
744,942.2144 XRP |
0.8065 USDT |
0.7775 USDT |
0.8312 USDT |
0.7895 USDT |
| 2021-12-16 |
0.8240 USDT |
355,999.6723 XRP |
0.8271 USDT |
0.8080 USDT |
0.8356 USDT |
0.8109 USDT |
| 2021-12-15 |
0.8050 USDT |
587,430.4864 XRP |
0.8070 USDT |
0.7783 USDT |
0.8282 USDT |
0.8103 USDT |
| 2021-12-14 |
0.7950 USDT |
454,230.0680 XRP |
0.7815 USDT |
0.7729 USDT |
0.8211 USDT |
0.8199 USDT |
| 2021-12-13 |
0.8079 USDT |
1,143,666.2144 XRP |
0.8433 USDT |
0.7877 USDT |
0.8433 USDT |
0.7978 USDT |
| 2021-12-12 |
0.8288 USDT |
346,781.7516 XRP |
0.8390 USDT |
0.8109 USDT |
0.8560 USDT |
0.8455 USDT |
| 2021-12-11 |
0.8287 USDT |
828,238.6600 XRP |
0.8026 USDT |
0.7880 USDT |
0.8421 USDT |
0.8306 USDT |
| 2021-12-10 |
0.8383 USDT |
1,699,220.2812 XRP |
0.8616 USDT |
0.8106 USDT |
0.8819 USDT |
0.8191 USDT |
| 2021-12-09 |
0.8926 USDT |
1,359,360.6316 XRP |
0.8631 USDT |
0.8336 USDT |
0.9338 USDT |
0.8834 USDT |
| 2021-12-08 |
0.8360 USDT |
1,673,383.7001 XRP |
0.8156 USDT |
0.8024 USDT |
0.8840 USDT |
0.8708 USDT |
| 2021-12-07 |
0.8286 USDT |
1,056,985.7304 XRP |
0.8258 USDT |
0.8085 USDT |
0.8445 USDT |
0.8168 USDT |
| 2021-12-06 |
0.7742 USDT |
1,433,266.8804 XRP |
0.8027 USDT |
0.7500 USDT |
0.8068 USDT |
0.7966 USDT |
| 2021-12-05 |
0.8185 USDT |
1,187,698.9273 XRP |
0.8500 USDT |
0.7734 USDT |
0.8601 USDT |
0.7967 USDT |
| 2021-12-04 |
0.7625 USDT |
3,655,984.0066 XRP |
0.9202 USDT |
0.6274 USDT |
0.9231 USDT |
0.8149 USDT |
| 2021-12-03 |
0.9566 USDT |
507,412.2848 XRP |
0.9734 USDT |
0.8920 USDT |
0.9838 USDT |
0.9316 USDT |
| 2021-12-02 |
0.9743 USDT |
373,883.7225 XRP |
0.9899 USDT |
0.9563 USDT |
0.9899 USDT |
0.9778 USDT |
| 2021-12-01 |
1.0036 USDT |
559,806.4897 XRP |
0.9950 USDT |
0.9805 USDT |
1.0171 USDT |
0.9911 USDT |
| 2021-11-30 |
0.9969 USDT |
577,556.4017 XRP |
0.9904 USDT |
0.9719 USDT |
1.0290 USDT |
1.0059 USDT |
| 2021-11-29 |
0.9809 USDT |
895,153.9294 XRP |
0.9698 USDT |
0.9644 USDT |
1.0012 USDT |
1.0009 USDT |
| 2021-11-28 |
0.9213 USDT |
898,296.0783 XRP |
0.9464 USDT |
0.8844 USDT |
0.9587 USDT |
0.9586 USDT |
| 2021-11-27 |
0.9534 USDT |
635,693.5005 XRP |
0.9399 USDT |
0.9351 USDT |
0.9649 USDT |
0.9478 USDT |
| 2021-11-26 |
0.9677 USDT |
2,127,934.1027 XRP |
1.0458 USDT |
0.9154 USDT |
1.0458 USDT |
0.9560 USDT |
| 2021-11-25 |
1.0440 USDT |
942,743.7644 XRP |
1.0326 USDT |
1.0227 USDT |
1.0647 USDT |
1.0464 USDT |
| 2021-11-24 |
1.0333 USDT |
962,384.8878 XRP |
1.0674 USDT |
1.0085 USDT |
1.0730 USDT |
1.0206 USDT |