Identifier on Bittrex: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-07 |
0.4205 USDT |
1,004,813.5070 XRP |
0.4200 USDT |
0.4150 USDT |
0.4300 USDT |
0.4203 USDT |
| 2019-06-06 |
0.4165 USDT |
2,312,994.9753 XRP |
0.4003 USDT |
0.3912 USDT |
0.4272 USDT |
0.4193 USDT |
| 2019-06-05 |
0.3971 USDT |
1,699,456.9178 XRP |
0.3995 USDT |
0.3879 USDT |
0.4056 USDT |
0.4003 USDT |
| 2019-06-04 |
0.4030 USDT |
1,557,375.3035 XRP |
0.4177 USDT |
0.3854 USDT |
0.4196 USDT |
0.3988 USDT |
| 2019-06-03 |
0.4400 USDT |
3,050,062.0114 XRP |
0.4437 USDT |
0.4177 USDT |
0.4640 USDT |
0.4177 USDT |
| 2019-06-02 |
0.4398 USDT |
955,384.3525 XRP |
0.4288 USDT |
0.4287 USDT |
0.4469 USDT |
0.4457 USDT |
| 2019-06-01 |
0.4347 USDT |
1,296,191.6704 XRP |
0.4376 USDT |
0.4184 USDT |
0.4410 USDT |
0.4288 USDT |
| 2019-05-31 |
0.4237 USDT |
1,237,849.7741 XRP |
0.4177 USDT |
0.4065 USDT |
0.4410 USDT |
0.4376 USDT |
| 2019-05-30 |
0.4446 USDT |
4,045,938.3408 XRP |
0.4425 USDT |
0.4033 USDT |
0.4729 USDT |
0.4194 USDT |
| 2019-05-29 |
0.4398 USDT |
1,474,712.6382 XRP |
0.4472 USDT |
0.4210 USDT |
0.4558 USDT |
0.4437 USDT |
| 2019-05-28 |
0.4314 USDT |
3,379,205.6298 XRP |
0.4379 USDT |
0.4180 USDT |
0.4599 USDT |
0.4465 USDT |
| 2019-05-27 |
0.4188 USDT |
2,569,484.8117 XRP |
0.4040 USDT |
0.4030 USDT |
0.4456 USDT |
0.4354 USDT |
| 2019-05-26 |
0.3933 USDT |
1,326,749.2291 XRP |
0.3862 USDT |
0.3745 USDT |
0.4122 USDT |
0.4050 USDT |
| 2019-05-25 |
0.3850 USDT |
610,348.5070 XRP |
0.3821 USDT |
0.3807 USDT |
0.3928 USDT |
0.3850 USDT |
| 2019-05-24 |
0.3837 USDT |
894,254.6911 XRP |
0.3791 USDT |
0.3706 USDT |
0.3928 USDT |
0.3836 USDT |
| 2019-05-23 |
0.3710 USDT |
892,625.6737 XRP |
0.3713 USDT |
0.3611 USDT |
0.3829 USDT |
0.3808 USDT |
| 2019-05-22 |
0.3851 USDT |
2,009,355.7626 XRP |
0.3970 USDT |
0.3670 USDT |
0.4100 USDT |
0.3720 USDT |
| 2019-05-21 |
0.3963 USDT |
1,008,029.5962 XRP |
0.3973 USDT |
0.3859 USDT |
0.4075 USDT |
0.3957 USDT |
| 2019-05-20 |
0.3940 USDT |
1,665,033.2899 XRP |
0.4157 USDT |
0.3786 USDT |
0.4157 USDT |
0.3965 USDT |
| 2019-05-19 |
0.4029 USDT |
2,353,990.1362 XRP |
0.3720 USDT |
0.3713 USDT |
0.4276 USDT |
0.4158 USDT |
| 2019-05-18 |
0.3773 USDT |
1,072,545.1503 XRP |
0.3899 USDT |
0.3650 USDT |
0.3950 USDT |
0.3729 USDT |
| 2019-05-17 |
0.3825 USDT |
4,282,058.3502 XRP |
0.4170 USDT |
0.3601 USDT |
0.4239 USDT |
0.3881 USDT |
| 2019-05-16 |
0.4356 USDT |
6,024,520.3299 XRP |
0.4590 USDT |
0.3942 USDT |
0.4787 USDT |
0.4184 USDT |
| 2019-05-15 |
0.4332 USDT |
5,008,329.2707 XRP |
0.4090 USDT |
0.4080 USDT |
0.4663 USDT |
0.4570 USDT |
| 2019-05-14 |
0.3856 USDT |
10,589,779.3030 XRP |
0.3231 USDT |
0.3231 USDT |
0.4226 USDT |
0.4114 USDT |
| 2019-05-13 |
0.3247 USDT |
3,283,404.5587 XRP |
0.3100 USDT |
0.3100 USDT |
0.3293 USDT |
0.3250 USDT |
| 2019-05-12 |
0.3166 USDT |
1,455,551.0115 XRP |
0.3212 USDT |
0.3058 USDT |
0.3300 USDT |
0.3103 USDT |
| 2019-05-11 |
0.3228 USDT |
2,679,770.2765 XRP |
0.2983 USDT |
0.2983 USDT |
0.3380 USDT |
0.3220 USDT |
| 2019-05-10 |
0.2985 USDT |
1,217,919.1328 XRP |
0.2944 USDT |
0.2920 USDT |
0.3018 USDT |
0.2979 USDT |
| 2019-05-09 |
0.2967 USDT |
951,838.2106 XRP |
0.3005 USDT |
0.2930 USDT |
0.3021 USDT |
0.2944 USDT |
| 2019-05-08 |
0.2995 USDT |
184,805.1893 XRP |
0.2980 USDT |
0.2968 USDT |
0.3025 USDT |
0.2993 USDT |
| 2019-05-07 |
0.3022 USDT |
284,548.2780 XRP |
0.3046 USDT |
0.2978 USDT |
0.3070 USDT |
0.2988 USDT |
| 2019-05-06 |
0.3021 USDT |
613,209.1850 XRP |
0.3015 USDT |
0.2955 USDT |
0.3075 USDT |
0.3030 USDT |
| 2019-05-05 |
0.3008 USDT |
254,779.7872 XRP |
0.3024 USDT |
0.2992 USDT |
0.3055 USDT |
0.3000 USDT |
| 2019-05-04 |
0.3047 USDT |
835,698.4087 XRP |
0.3080 USDT |
0.2981 USDT |
0.3180 USDT |
0.3032 USDT |
| 2019-05-03 |
0.3059 USDT |
903,989.6412 XRP |
0.3017 USDT |
0.3005 USDT |
0.3108 USDT |
0.3085 USDT |
| 2019-05-02 |
0.3022 USDT |
178,717.4250 XRP |
0.3029 USDT |
0.3010 USDT |
0.3050 USDT |
0.3021 USDT |
| 2019-05-01 |
0.3019 USDT |
806,959.8946 XRP |
0.3081 USDT |
0.3000 USDT |
0.3093 USDT |
0.3029 USDT |
| 2019-04-30 |
0.3057 USDT |
1,403,541.3361 XRP |
0.2933 USDT |
0.2921 USDT |
0.3118 USDT |
0.3076 USDT |
| 2019-04-29 |
0.2957 USDT |
458,141.4363 XRP |
0.3000 USDT |
0.2908 USDT |
0.3014 USDT |
0.2935 USDT |
| 2019-04-28 |
0.3003 USDT |
310,342.0623 XRP |
0.2987 USDT |
0.2960 USDT |
0.3019 USDT |
0.3000 USDT |
| 2019-04-27 |
0.2994 USDT |
211,958.3804 XRP |
0.3030 USDT |
0.2975 USDT |
0.3049 USDT |
0.2987 USDT |
| 2019-04-26 |
0.2982 USDT |
602,740.5590 XRP |
0.2919 USDT |
0.2893 USDT |
0.3048 USDT |
0.3018 USDT |
| 2019-04-25 |
0.2960 USDT |
1,742,451.3110 XRP |
0.2996 USDT |
0.2850 USDT |
0.3050 USDT |
0.2917 USDT |
| 2019-04-24 |
0.3034 USDT |
3,256,291.2595 XRP |
0.3183 USDT |
0.2900 USDT |
0.3191 USDT |
0.2994 USDT |
| 2019-04-23 |
0.3237 USDT |
1,301,154.9143 XRP |
0.3224 USDT |
0.3184 USDT |
0.3265 USDT |
0.3184 USDT |
| 2019-04-22 |
0.3231 USDT |
387,456.3952 XRP |
0.3199 USDT |
0.3170 USDT |
0.3299 USDT |
0.3219 USDT |
| 2019-04-21 |
0.3200 USDT |
441,740.6750 XRP |
0.3267 USDT |
0.3142 USDT |
0.3282 USDT |
0.3200 USDT |
| 2019-04-20 |
0.3281 USDT |
237,345.5613 XRP |
0.3304 USDT |
0.3210 USDT |
0.3322 USDT |
0.3264 USDT |
| 2019-04-19 |
0.3299 USDT |
257,104.2191 XRP |
0.3346 USDT |
0.3268 USDT |
0.3346 USDT |
0.3296 USDT |