Identifier on Bittrex: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-04 |
1.0364 USDT |
827,973.2565 XRP |
1.0544 USDT |
1.0067 USDT |
1.0564 USDT |
1.0410 USDT |
| 2021-10-03 |
1.0618 USDT |
1,196,643.7875 XRP |
1.0434 USDT |
1.0230 USDT |
1.0880 USDT |
1.0533 USDT |
| 2021-10-02 |
1.0358 USDT |
1,141,265.7229 XRP |
1.0305 USDT |
1.0095 USDT |
1.0712 USDT |
1.0566 USDT |
| 2021-10-01 |
1.0143 USDT |
1,430,413.2749 XRP |
0.9540 USDT |
0.9450 USDT |
1.0670 USDT |
1.0292 USDT |
| 2021-09-30 |
0.9400 USDT |
1,305,273.7599 XRP |
0.9293 USDT |
0.9288 USDT |
0.9621 USDT |
0.9506 USDT |
| 2021-09-29 |
0.9379 USDT |
719,517.4022 XRP |
0.8970 USDT |
0.8884 USDT |
0.9914 USDT |
0.9170 USDT |
| 2021-09-28 |
0.9229 USDT |
643,913.6859 XRP |
0.9208 USDT |
0.9010 USDT |
0.9423 USDT |
0.9131 USDT |
| 2021-09-27 |
0.9553 USDT |
445,567.8292 XRP |
0.9425 USDT |
0.9222 USDT |
0.9802 USDT |
0.9342 USDT |
| 2021-09-26 |
0.9336 USDT |
988,758.8741 XRP |
0.9371 USDT |
0.8921 USDT |
0.9560 USDT |
0.9531 USDT |
| 2021-09-25 |
0.9396 USDT |
445,220.7837 XRP |
0.9399 USDT |
0.9181 USDT |
0.9567 USDT |
0.9395 USDT |
| 2021-09-24 |
0.9335 USDT |
1,468,983.3278 XRP |
1.0017 USDT |
0.8888 USDT |
1.0019 USDT |
0.9370 USDT |
| 2021-09-23 |
0.9941 USDT |
1,315,037.0588 XRP |
1.0070 USDT |
0.9696 USDT |
1.0162 USDT |
0.9987 USDT |
| 2021-09-22 |
0.9494 USDT |
1,841,475.1984 XRP |
0.8729 USDT |
0.8695 USDT |
1.0090 USDT |
1.0005 USDT |
| 2021-09-21 |
0.9150 USDT |
1,458,540.9819 XRP |
0.9191 USDT |
0.8596 USDT |
0.9591 USDT |
0.8854 USDT |
| 2021-09-20 |
0.9493 USDT |
2,300,117.2430 XRP |
1.0484 USDT |
0.8735 USDT |
1.0484 USDT |
0.9378 USDT |
| 2021-09-19 |
1.0655 USDT |
357,952.7035 XRP |
1.0747 USDT |
1.0558 USDT |
1.0829 USDT |
1.0709 USDT |
| 2021-09-18 |
1.0834 USDT |
393,823.1218 XRP |
1.0587 USDT |
1.0568 USDT |
1.0948 USDT |
1.0746 USDT |
| 2021-09-17 |
1.0700 USDT |
419,020.6563 XRP |
1.0895 USDT |
1.0523 USDT |
1.1018 USDT |
1.0624 USDT |
| 2021-09-16 |
1.1065 USDT |
602,956.6830 XRP |
1.1210 USDT |
1.0860 USDT |
1.1276 USDT |
1.0909 USDT |
| 2021-09-15 |
1.1009 USDT |
536,131.5864 XRP |
1.0928 USDT |
1.0786 USDT |
1.1270 USDT |
1.1217 USDT |
| 2021-09-14 |
1.0749 USDT |
537,663.9439 XRP |
1.0622 USDT |
1.0589 USDT |
1.0888 USDT |
1.0732 USDT |
| 2021-09-13 |
1.0564 USDT |
1,125,171.4027 XRP |
1.1268 USDT |
1.0255 USDT |
1.1268 USDT |
1.0691 USDT |
| 2021-09-12 |
1.0978 USDT |
604,252.5672 XRP |
1.0793 USDT |
1.0586 USDT |
1.1179 USDT |
1.1172 USDT |
| 2021-09-11 |
1.0885 USDT |
849,737.0774 XRP |
1.0574 USDT |
1.0513 USDT |
1.1123 USDT |
1.0772 USDT |
| 2021-09-10 |
1.1237 USDT |
1,517,163.6892 XRP |
1.0860 USDT |
1.0336 USDT |
1.2418 USDT |
1.0681 USDT |
| 2021-09-09 |
1.1061 USDT |
1,154,238.5946 XRP |
1.1084 USDT |
1.0734 USDT |
1.1374 USDT |
1.0913 USDT |
| 2021-09-08 |
1.0817 USDT |
1,495,200.1719 XRP |
1.1307 USDT |
1.0172 USDT |
1.1470 USDT |
1.0860 USDT |
| 2021-09-07 |
1.1721 USDT |
3,451,931.0763 XRP |
1.3897 USDT |
0.9653 USDT |
1.3897 USDT |
1.1223 USDT |
| 2021-09-06 |
1.3631 USDT |
1,283,907.0181 XRP |
1.3117 USDT |
1.3108 USDT |
1.4150 USDT |
1.3806 USDT |
| 2021-09-05 |
1.2776 USDT |
693,215.0661 XRP |
1.2563 USDT |
1.2373 USDT |
1.3088 USDT |
1.2966 USDT |
| 2021-09-04 |
1.2653 USDT |
595,576.8626 XRP |
1.2883 USDT |
1.2369 USDT |
1.2959 USDT |
1.2544 USDT |
| 2021-09-03 |
1.2839 USDT |
1,095,819.3062 XRP |
1.2540 USDT |
1.2214 USDT |
1.3219 USDT |
1.3144 USDT |
| 2021-09-02 |
1.2593 USDT |
1,147,485.4679 XRP |
1.2349 USDT |
1.2232 USDT |
1.2950 USDT |
1.2589 USDT |
| 2021-09-01 |
1.1967 USDT |
1,019,350.9609 XRP |
1.1835 USDT |
1.1605 USDT |
1.2305 USDT |
1.2253 USDT |
| 2021-08-31 |
1.1776 USDT |
1,454,750.6148 XRP |
1.1001 USDT |
1.0943 USDT |
1.2413 USDT |
1.1804 USDT |
| 2021-08-30 |
1.1299 USDT |
535,346.2279 XRP |
1.1410 USDT |
1.1056 USDT |
1.1487 USDT |
1.1453 USDT |
| 2021-08-29 |
1.1403 USDT |
467,806.2417 XRP |
1.1464 USDT |
1.1165 USDT |
1.1678 USDT |
1.1546 USDT |
| 2021-08-28 |
1.1549 USDT |
431,546.4098 XRP |
1.1854 USDT |
1.1351 USDT |
1.1960 USDT |
1.1463 USDT |
| 2021-08-27 |
1.1134 USDT |
941,205.2801 XRP |
1.0725 USDT |
1.0516 USDT |
1.1609 USDT |
1.1581 USDT |
| 2021-08-26 |
1.1116 USDT |
1,669,236.4727 XRP |
1.1787 USDT |
1.0651 USDT |
1.1854 USDT |
1.0959 USDT |
| 2021-08-25 |
1.1501 USDT |
734,719.4371 XRP |
1.1346 USDT |
1.1080 USDT |
1.1763 USDT |
1.1699 USDT |
| 2021-08-24 |
1.1926 USDT |
2,209,596.2954 XRP |
1.2458 USDT |
1.1205 USDT |
1.2648 USDT |
1.1771 USDT |
| 2021-08-23 |
1.2505 USDT |
2,231,646.9019 XRP |
1.2329 USDT |
1.2045 USDT |
1.3031 USDT |
1.2427 USDT |
| 2021-08-22 |
1.2134 USDT |
930,232.1421 XRP |
1.2256 USDT |
1.1780 USDT |
1.2550 USDT |
1.2057 USDT |
| 2021-08-21 |
1.2421 USDT |
934,167.4129 XRP |
1.2633 USDT |
1.2026 USDT |
1.2819 USDT |
1.2280 USDT |
| 2021-08-20 |
1.2468 USDT |
1,802,207.0437 XRP |
1.2349 USDT |
1.2023 USDT |
1.2884 USDT |
1.2480 USDT |
| 2021-08-19 |
1.1470 USDT |
1,565,900.8619 XRP |
1.1450 USDT |
1.0916 USDT |
1.2121 USDT |
1.2005 USDT |
| 2021-08-18 |
1.1139 USDT |
2,074,916.1590 XRP |
1.0990 USDT |
1.0537 USDT |
1.1950 USDT |
1.1086 USDT |
| 2021-08-17 |
1.1724 USDT |
2,315,675.9638 XRP |
1.1851 USDT |
1.0973 USDT |
1.2250 USDT |
1.1160 USDT |
| 2021-08-16 |
1.2319 USDT |
2,579,936.6145 XRP |
1.2885 USDT |
1.1403 USDT |
1.3300 USDT |
1.1862 USDT |