Identifier on Bittrex: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-18 |
0.4745 USDT |
1,616,792.0791 XRP |
0.4708 USDT |
0.4660 USDT |
0.4898 USDT |
0.4693 USDT |
| 2021-03-17 |
0.4673 USDT |
1,280,956.3393 XRP |
0.4618 USDT |
0.4542 USDT |
0.4817 USDT |
0.4738 USDT |
| 2021-03-16 |
0.4828 USDT |
3,735,996.2248 XRP |
0.4350 USDT |
0.4273 USDT |
0.5200 USDT |
0.4587 USDT |
| 2021-03-15 |
0.4369 USDT |
1,101,804.9324 XRP |
0.4397 USDT |
0.4240 USDT |
0.4473 USDT |
0.4397 USDT |
| 2021-03-14 |
0.4499 USDT |
1,488,260.7957 XRP |
0.4580 USDT |
0.4410 USDT |
0.4620 USDT |
0.4451 USDT |
| 2021-03-13 |
0.4516 USDT |
1,206,059.5822 XRP |
0.4392 USDT |
0.4327 USDT |
0.4655 USDT |
0.4609 USDT |
| 2021-03-12 |
0.4478 USDT |
1,733,872.0966 XRP |
0.4523 USDT |
0.4240 USDT |
0.4641 USDT |
0.4385 USDT |
| 2021-03-11 |
0.4533 USDT |
1,495,111.9948 XRP |
0.4620 USDT |
0.4413 USDT |
0.4634 USDT |
0.4503 USDT |
| 2021-03-10 |
0.4686 USDT |
1,951,494.7136 XRP |
0.4856 USDT |
0.4552 USDT |
0.4880 USDT |
0.4668 USDT |
| 2021-03-09 |
0.4799 USDT |
759,717.0174 XRP |
0.4747 USDT |
0.4725 USDT |
0.4867 USDT |
0.4769 USDT |
| 2021-03-08 |
0.4718 USDT |
1,635,858.6175 XRP |
0.4663 USDT |
0.4553 USDT |
0.4889 USDT |
0.4773 USDT |
| 2021-03-07 |
0.4670 USDT |
2,880,240.3702 XRP |
0.4650 USDT |
0.4574 USDT |
0.5024 USDT |
0.4646 USDT |
| 2021-03-06 |
0.4598 USDT |
556,584.0820 XRP |
0.4573 USDT |
0.4497 USDT |
0.4700 USDT |
0.4591 USDT |
| 2021-03-05 |
0.4587 USDT |
1,083,498.0510 XRP |
0.4810 USDT |
0.4467 USDT |
0.4810 USDT |
0.4554 USDT |
| 2021-03-04 |
0.4577 USDT |
3,837,668.1660 XRP |
0.4473 USDT |
0.4322 USDT |
0.4943 USDT |
0.4696 USDT |
| 2021-03-03 |
0.4486 USDT |
1,849,393.1153 XRP |
0.4323 USDT |
0.4309 USDT |
0.4670 USDT |
0.4463 USDT |
| 2021-03-02 |
0.4319 USDT |
3,612,562.8265 XRP |
0.4471 USDT |
0.4211 USDT |
0.4539 USDT |
0.4286 USDT |
| 2021-03-01 |
0.4328 USDT |
1,480,952.4754 XRP |
0.4131 USDT |
0.4131 USDT |
0.4532 USDT |
0.4374 USDT |
| 2021-02-28 |
0.4127 USDT |
1,413,967.9553 XRP |
0.4355 USDT |
0.3935 USDT |
0.4377 USDT |
0.4161 USDT |
| 2021-02-27 |
0.4416 USDT |
1,912,670.9696 XRP |
0.4282 USDT |
0.4282 USDT |
0.4587 USDT |
0.4509 USDT |
| 2021-02-26 |
0.4317 USDT |
2,503,955.3670 XRP |
0.4351 USDT |
0.4120 USDT |
0.4500 USDT |
0.4454 USDT |
| 2021-02-25 |
0.4621 USDT |
3,559,353.7394 XRP |
0.4681 USDT |
0.4260 USDT |
0.4812 USDT |
0.4343 USDT |
| 2021-02-24 |
0.4802 USDT |
2,968,359.5585 XRP |
0.4767 USDT |
0.4508 USDT |
0.4993 USDT |
0.4692 USDT |
| 2021-02-23 |
0.4667 USDT |
17,943,894.3331 XRP |
0.5635 USDT |
0.3660 USDT |
0.5700 USDT |
0.4768 USDT |
| 2021-02-22 |
0.5778 USDT |
8,325,687.6446 XRP |
0.5462 USDT |
0.5158 USDT |
0.6500 USDT |
0.5660 USDT |
| 2021-02-21 |
0.5367 USDT |
2,703,697.5500 XRP |
0.5072 USDT |
0.5043 USDT |
0.5575 USDT |
0.5448 USDT |
| 2021-02-20 |
0.5457 USDT |
4,351,893.0824 XRP |
0.5658 USDT |
0.4744 USDT |
0.5815 USDT |
0.5138 USDT |
| 2021-02-19 |
0.5506 USDT |
3,685,825.2175 XRP |
0.5354 USDT |
0.5150 USDT |
0.5817 USDT |
0.5634 USDT |
| 2021-02-18 |
0.5392 USDT |
2,692,850.0845 XRP |
0.5420 USDT |
0.5203 USDT |
0.5590 USDT |
0.5302 USDT |
| 2021-02-17 |
0.5336 USDT |
3,235,125.7128 XRP |
0.5219 USDT |
0.4959 USDT |
0.5565 USDT |
0.5330 USDT |
| 2021-02-16 |
0.5281 USDT |
3,474,360.2940 XRP |
0.5474 USDT |
0.4830 USDT |
0.5792 USDT |
0.5199 USDT |
| 2021-02-15 |
0.5524 USDT |
5,155,539.2171 XRP |
0.6020 USDT |
0.5116 USDT |
0.6035 USDT |
0.5474 USDT |
| 2021-02-14 |
0.5997 USDT |
2,464,299.0414 XRP |
0.6350 USDT |
0.5630 USDT |
0.6384 USDT |
0.5919 USDT |
| 2021-02-13 |
0.6099 USDT |
4,528,077.5418 XRP |
0.6128 USDT |
0.5450 USDT |
0.6440 USDT |
0.6336 USDT |
| 2021-02-12 |
0.5712 USDT |
5,408,520.0836 XRP |
0.5293 USDT |
0.5197 USDT |
0.6190 USDT |
0.6108 USDT |
| 2021-02-11 |
0.5188 USDT |
3,499,069.2272 XRP |
0.5066 USDT |
0.5002 USDT |
0.5347 USDT |
0.5275 USDT |
| 2021-02-10 |
0.5029 USDT |
6,729,307.7077 XRP |
0.4773 USDT |
0.4500 USDT |
0.5411 USDT |
0.5048 USDT |
| 2021-02-09 |
0.4672 USDT |
2,431,537.2967 XRP |
0.4526 USDT |
0.4500 USDT |
0.4899 USDT |
0.4752 USDT |
| 2021-02-08 |
0.4399 USDT |
2,794,870.4560 XRP |
0.4181 USDT |
0.4130 USDT |
0.4670 USDT |
0.4510 USDT |
| 2021-02-07 |
0.4247 USDT |
3,212,494.7770 XRP |
0.4438 USDT |
0.3921 USDT |
0.4508 USDT |
0.4195 USDT |
| 2021-02-06 |
0.4406 USDT |
2,941,568.7905 XRP |
0.4533 USDT |
0.4245 USDT |
0.4566 USDT |
0.4425 USDT |
| 2021-02-05 |
0.4460 USDT |
3,326,641.1177 XRP |
0.4439 USDT |
0.4232 USDT |
0.4686 USDT |
0.4515 USDT |
| 2021-02-04 |
0.4199 USDT |
5,112,293.1165 XRP |
0.3977 USDT |
0.3810 USDT |
0.4810 USDT |
0.4447 USDT |
| 2021-02-03 |
0.3910 USDT |
2,964,404.5544 XRP |
0.3751 USDT |
0.3731 USDT |
0.4182 USDT |
0.3968 USDT |
| 2021-02-02 |
0.3746 USDT |
4,785,669.3634 XRP |
0.3751 USDT |
0.3417 USDT |
0.4129 USDT |
0.3730 USDT |
| 2021-02-01 |
0.5398 USDT |
25,299,363.9534 XRP |
0.4966 USDT |
0.3612 USDT |
0.7560 USDT |
0.3731 USDT |
| 2021-01-31 |
0.4632 USDT |
9,543,853.5466 XRP |
0.4451 USDT |
0.3887 USDT |
0.5083 USDT |
0.4950 USDT |
| 2021-01-30 |
0.4118 USDT |
15,142,733.8024 XRP |
0.2856 USDT |
0.2790 USDT |
0.5148 USDT |
0.4400 USDT |
| 2021-01-29 |
0.2846 USDT |
5,293,773.1828 XRP |
0.2687 USDT |
0.2608 USDT |
0.3150 USDT |
0.2841 USDT |
| 2021-01-28 |
0.2601 USDT |
791,189.8272 XRP |
0.2504 USDT |
0.2490 USDT |
0.2698 USDT |
0.2651 USDT |