Identifier on Bittrex: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-02 |
0.1793 USDT |
495,274.0528 XRP |
0.1768 USDT |
0.1746 USDT |
0.1861 USDT |
0.1780 USDT |
| 2020-04-01 |
0.1724 USDT |
405,378.6988 XRP |
0.1731 USDT |
0.1688 USDT |
0.1759 USDT |
0.1743 USDT |
| 2020-03-31 |
0.1747 USDT |
388,106.6239 XRP |
0.1718 USDT |
0.1710 USDT |
0.1780 USDT |
0.1732 USDT |
| 2020-03-30 |
0.1706 USDT |
531,285.5759 XRP |
0.1637 USDT |
0.1636 USDT |
0.1754 USDT |
0.1720 USDT |
| 2020-03-29 |
0.1692 USDT |
1,094,734.3199 XRP |
0.1755 USDT |
0.1620 USDT |
0.1760 USDT |
0.1631 USDT |
| 2020-03-28 |
0.1720 USDT |
971,646.4837 XRP |
0.1708 USDT |
0.1664 USDT |
0.1801 USDT |
0.1755 USDT |
| 2020-03-27 |
0.1763 USDT |
992,257.2337 XRP |
0.1770 USDT |
0.1692 USDT |
0.1874 USDT |
0.1745 USDT |
| 2020-03-26 |
0.1658 USDT |
596,052.7212 XRP |
0.1616 USDT |
0.1601 USDT |
0.1770 USDT |
0.1763 USDT |
| 2020-03-25 |
0.1603 USDT |
808,960.7967 XRP |
0.1614 USDT |
0.1570 USDT |
0.1649 USDT |
0.1617 USDT |
| 2020-03-24 |
0.1612 USDT |
956,935.6688 XRP |
0.1586 USDT |
0.1571 USDT |
0.1635 USDT |
0.1625 USDT |
| 2020-03-23 |
0.1545 USDT |
869,995.7299 XRP |
0.1471 USDT |
0.1453 USDT |
0.1614 USDT |
0.1582 USDT |
| 2020-03-22 |
0.1527 USDT |
748,169.7247 XRP |
0.1572 USDT |
0.1465 USDT |
0.1613 USDT |
0.1479 USDT |
| 2020-03-21 |
0.1582 USDT |
841,778.0465 XRP |
0.1564 USDT |
0.1524 USDT |
0.1614 USDT |
0.1573 USDT |
| 2020-03-20 |
0.1585 USDT |
2,706,636.4940 XRP |
0.1660 USDT |
0.1457 USDT |
0.1743 USDT |
0.1566 USDT |
| 2020-03-19 |
0.1576 USDT |
1,498,008.3115 XRP |
0.1469 USDT |
0.1447 USDT |
0.1717 USDT |
0.1643 USDT |
| 2020-03-18 |
0.1453 USDT |
788,840.7976 XRP |
0.1472 USDT |
0.1402 USDT |
0.1490 USDT |
0.1468 USDT |
| 2020-03-17 |
0.1471 USDT |
1,046,332.2723 XRP |
0.1409 USDT |
0.1409 USDT |
0.1518 USDT |
0.1473 USDT |
| 2020-03-16 |
0.1401 USDT |
1,883,677.4054 XRP |
0.1532 USDT |
0.1288 USDT |
0.1532 USDT |
0.1409 USDT |
| 2020-03-15 |
0.1543 USDT |
1,515,029.7063 XRP |
0.1457 USDT |
0.1450 USDT |
0.1648 USDT |
0.1533 USDT |
| 2020-03-14 |
0.1518 USDT |
1,024,735.5735 XRP |
0.1549 USDT |
0.1440 USDT |
0.1590 USDT |
0.1460 USDT |
| 2020-03-13 |
0.1409 USDT |
5,501,632.7211 XRP |
0.1352 USDT |
0.1065 USDT |
0.2050 USDT |
0.1580 USDT |
| 2020-03-12 |
0.1631 USDT |
6,147,016.9429 XRP |
0.2086 USDT |
0.1286 USDT |
0.2096 USDT |
0.1365 USDT |
| 2020-03-11 |
0.2038 USDT |
675,224.8805 XRP |
0.2126 USDT |
0.1989 USDT |
0.2132 USDT |
0.2070 USDT |
| 2020-03-10 |
0.2094 USDT |
536,198.1321 XRP |
0.2090 USDT |
0.2062 USDT |
0.2155 USDT |
0.2127 USDT |
| 2020-03-09 |
0.2050 USDT |
1,286,703.6571 XRP |
0.2055 USDT |
0.1978 USDT |
0.2114 USDT |
0.2100 USDT |
| 2020-03-08 |
0.2145 USDT |
1,569,148.5606 XRP |
0.2357 USDT |
0.2002 USDT |
0.2357 USDT |
0.2030 USDT |
| 2020-03-07 |
0.2393 USDT |
333,409.3213 XRP |
0.2444 USDT |
0.2353 USDT |
0.2449 USDT |
0.2364 USDT |
| 2020-03-06 |
0.2427 USDT |
301,610.6086 XRP |
0.2387 USDT |
0.2381 USDT |
0.2460 USDT |
0.2449 USDT |
| 2020-03-05 |
0.2398 USDT |
290,933.1073 XRP |
0.2353 USDT |
0.2353 USDT |
0.2432 USDT |
0.2390 USDT |
| 2020-03-04 |
0.2338 USDT |
152,073.9188 XRP |
0.2340 USDT |
0.2308 USDT |
0.2380 USDT |
0.2346 USDT |
| 2020-03-03 |
0.2346 USDT |
509,556.9357 XRP |
0.2381 USDT |
0.2296 USDT |
0.2385 USDT |
0.2341 USDT |
| 2020-03-02 |
0.2363 USDT |
324,743.4220 XRP |
0.2262 USDT |
0.2262 USDT |
0.2410 USDT |
0.2386 USDT |
| 2020-03-01 |
0.2289 USDT |
223,676.1679 XRP |
0.2313 USDT |
0.2245 USDT |
0.2355 USDT |
0.2287 USDT |
| 2020-02-29 |
0.2338 USDT |
187,062.1365 XRP |
0.2361 USDT |
0.2286 USDT |
0.2418 USDT |
0.2286 USDT |
| 2020-02-28 |
0.2339 USDT |
567,437.4742 XRP |
0.2390 USDT |
0.2288 USDT |
0.2435 USDT |
0.2367 USDT |
| 2020-02-27 |
0.2362 USDT |
693,229.3954 XRP |
0.2289 USDT |
0.2241 USDT |
0.2470 USDT |
0.2381 USDT |
| 2020-02-26 |
0.2400 USDT |
1,550,795.9147 XRP |
0.2534 USDT |
0.2240 USDT |
0.2536 USDT |
0.2293 USDT |
| 2020-02-25 |
0.2582 USDT |
676,497.1537 XRP |
0.2708 USDT |
0.2512 USDT |
0.2708 USDT |
0.2538 USDT |
| 2020-02-24 |
0.2724 USDT |
836,308.8289 XRP |
0.2829 USDT |
0.2650 USDT |
0.2836 USDT |
0.2700 USDT |
| 2020-02-23 |
0.2818 USDT |
265,373.7911 XRP |
0.2755 USDT |
0.2755 USDT |
0.2848 USDT |
0.2827 USDT |
| 2020-02-22 |
0.2738 USDT |
89,041.5032 XRP |
0.2741 USDT |
0.2708 USDT |
0.2766 USDT |
0.2760 USDT |
| 2020-02-21 |
0.2743 USDT |
346,531.6558 XRP |
0.2722 USDT |
0.2678 USDT |
0.2783 USDT |
0.2749 USDT |
| 2020-02-20 |
0.2700 USDT |
746,982.1168 XRP |
0.2757 USDT |
0.2616 USDT |
0.2809 USDT |
0.2724 USDT |
| 2020-02-19 |
0.2913 USDT |
1,035,567.0543 XRP |
0.2968 USDT |
0.2707 USDT |
0.3080 USDT |
0.2765 USDT |
| 2020-02-18 |
0.2903 USDT |
1,180,491.4668 XRP |
0.2880 USDT |
0.2757 USDT |
0.3027 USDT |
0.2984 USDT |
| 2020-02-17 |
0.2791 USDT |
1,247,436.0105 XRP |
0.2938 USDT |
0.2684 USDT |
0.2946 USDT |
0.2880 USDT |
| 2020-02-16 |
0.2940 USDT |
1,757,821.1863 XRP |
0.3041 USDT |
0.2700 USDT |
0.3180 USDT |
0.2944 USDT |
| 2020-02-15 |
0.3189 USDT |
1,503,540.1753 XRP |
0.3387 USDT |
0.2958 USDT |
0.3462 USDT |
0.3050 USDT |
| 2020-02-14 |
0.3265 USDT |
920,888.7506 XRP |
0.3268 USDT |
0.3110 USDT |
0.3395 USDT |
0.3348 USDT |
| 2020-02-13 |
0.3213 USDT |
4,074,924.3598 XRP |
0.3037 USDT |
0.3001 USDT |
0.3391 USDT |
0.3277 USDT |