Identifier on Bittrex: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-07 |
0.5095 USDT |
45,713.2538 XRP |
0.5011 USDT |
0.4977 USDT |
0.5314 USDT |
0.5150 USDT |
| 2023-04-06 |
0.5021 USDT |
36,408.8054 XRP |
0.5021 USDT |
0.4932 USDT |
0.5490 USDT |
0.5039 USDT |
| 2023-04-05 |
0.5123 USDT |
114,601.7730 XRP |
0.5009 USDT |
0.4984 USDT |
0.5269 USDT |
0.5062 USDT |
| 2023-04-04 |
0.5010 USDT |
187,532.3083 XRP |
0.4920 USDT |
0.4884 USDT |
0.5177 USDT |
0.5063 USDT |
| 2023-04-03 |
0.5112 USDT |
56,487.3852 XRP |
0.5168 USDT |
0.4850 USDT |
0.5216 USDT |
0.4984 USDT |
| 2023-04-02 |
0.5201 USDT |
49,388.2193 XRP |
0.5080 USDT |
0.5042 USDT |
0.5375 USDT |
0.5192 USDT |
| 2023-04-01 |
0.5081 USDT |
204,918.2773 XRP |
0.5328 USDT |
0.4950 USDT |
0.5372 USDT |
0.5084 USDT |
| 2023-03-31 |
0.5219 USDT |
122,065.0937 XRP |
0.5303 USDT |
0.4760 USDT |
0.5494 USDT |
0.5333 USDT |
| 2023-03-30 |
0.5382 USDT |
135,046.3299 XRP |
0.5411 USDT |
0.5251 USDT |
0.5564 USDT |
0.5390 USDT |
| 2023-03-29 |
0.5414 USDT |
390,340.0629 XRP |
0.5148 USDT |
0.5148 USDT |
0.5801 USDT |
0.5541 USDT |
| 2023-03-28 |
0.4987 USDT |
136,848.5131 XRP |
0.4806 USDT |
0.4688 USDT |
0.5300 USDT |
0.5194 USDT |
| 2023-03-27 |
0.4629 USDT |
184,586.2660 XRP |
0.4491 USDT |
0.4437 USDT |
0.4870 USDT |
0.4704 USDT |
| 2023-03-26 |
0.4505 USDT |
60,231.4548 XRP |
0.4473 USDT |
0.4439 USDT |
0.4594 USDT |
0.4450 USDT |
| 2023-03-25 |
0.4484 USDT |
91,163.2140 XRP |
0.4278 USDT |
0.4267 USDT |
0.4627 USDT |
0.4528 USDT |
| 2023-03-24 |
0.4251 USDT |
185,039.4751 XRP |
0.4427 USDT |
0.4160 USDT |
0.4427 USDT |
0.4257 USDT |
| 2023-03-23 |
0.4332 USDT |
210,451.7141 XRP |
0.4187 USDT |
0.4123 USDT |
0.4545 USDT |
0.4407 USDT |
| 2023-03-22 |
0.4362 USDT |
407,751.4130 XRP |
0.4730 USDT |
0.4100 USDT |
0.4734 USDT |
0.4239 USDT |
| 2023-03-21 |
0.4439 USDT |
483,550.2960 XRP |
0.3772 USDT |
0.3764 USDT |
0.4919 USDT |
0.4750 USDT |
| 2023-03-20 |
0.3776 USDT |
103,667.3878 XRP |
0.3860 USDT |
0.3720 USDT |
0.3904 USDT |
0.3771 USDT |
| 2023-03-19 |
0.3885 USDT |
62,189.6156 XRP |
0.3765 USDT |
0.3765 USDT |
0.3993 USDT |
0.3948 USDT |
| 2023-03-18 |
0.3820 USDT |
89,623.3906 XRP |
0.3796 USDT |
0.3698 USDT |
0.3900 USDT |
0.3800 USDT |
| 2023-03-17 |
0.3734 USDT |
79,298.4317 XRP |
0.3642 USDT |
0.3642 USDT |
0.3834 USDT |
0.3745 USDT |
| 2023-03-16 |
0.3627 USDT |
61,067.1562 XRP |
0.3580 USDT |
0.3580 USDT |
0.3664 USDT |
0.3633 USDT |
| 2023-03-15 |
0.3637 USDT |
287,473.9545 XRP |
0.3703 USDT |
0.3570 USDT |
0.3763 USDT |
0.3602 USDT |
| 2023-03-14 |
0.3772 USDT |
234,098.5145 XRP |
0.3710 USDT |
0.3637 USDT |
0.3876 USDT |
0.3771 USDT |
| 2023-03-13 |
0.3700 USDT |
241,937.4088 XRP |
0.3685 USDT |
0.3565 USDT |
0.3826 USDT |
0.3740 USDT |
| 2023-03-12 |
0.3573 USDT |
143,896.4823 XRP |
0.3632 USDT |
0.3486 USDT |
0.3646 USDT |
0.3616 USDT |
| 2023-03-11 |
0.3647 USDT |
88,689.7138 XRP |
0.3697 USDT |
0.3599 USDT |
0.3736 USDT |
0.3642 USDT |
| 2023-03-10 |
0.3645 USDT |
310,435.2459 XRP |
0.3700 USDT |
0.3574 USDT |
0.3742 USDT |
0.3701 USDT |
| 2023-03-09 |
0.3902 USDT |
56,614.6790 XRP |
0.3863 USDT |
0.3823 USDT |
0.3960 USDT |
0.3823 USDT |
| 2023-03-08 |
0.3933 USDT |
189,877.4765 XRP |
0.3804 USDT |
0.3705 USDT |
0.4000 USDT |
0.3927 USDT |
| 2023-03-07 |
0.3749 USDT |
43,559.8139 XRP |
0.3684 USDT |
0.3679 USDT |
0.3812 USDT |
0.3785 USDT |
| 2023-03-06 |
0.3648 USDT |
116,813.8965 XRP |
0.3690 USDT |
0.3600 USDT |
0.3734 USDT |
0.3722 USDT |
| 2023-03-05 |
0.3728 USDT |
43,391.2824 XRP |
0.3741 USDT |
0.3697 USDT |
0.3763 USDT |
0.3697 USDT |
| 2023-03-04 |
0.3760 USDT |
28,281.7070 XRP |
0.3788 USDT |
0.3741 USDT |
0.3791 USDT |
0.3761 USDT |
| 2023-03-03 |
0.3660 USDT |
75,250.9847 XRP |
0.3774 USDT |
0.3560 USDT |
0.3783 USDT |
0.3729 USDT |
| 2023-03-02 |
0.3780 USDT |
33,135.8059 XRP |
0.3829 USDT |
0.3739 USDT |
0.3840 USDT |
0.3799 USDT |
| 2023-03-01 |
0.3798 USDT |
34,856.6078 XRP |
0.3735 USDT |
0.3726 USDT |
0.3861 USDT |
0.3812 USDT |
| 2023-02-28 |
0.3762 USDT |
38,845.7835 XRP |
0.3788 USDT |
0.3733 USDT |
0.3816 USDT |
0.3814 USDT |
| 2023-02-27 |
0.3784 USDT |
266,027.6103 XRP |
0.3775 USDT |
0.3722 USDT |
0.3915 USDT |
0.3788 USDT |
| 2023-02-26 |
0.3772 USDT |
27,988.6019 XRP |
0.3788 USDT |
0.3756 USDT |
0.3790 USDT |
0.3790 USDT |
| 2023-02-25 |
0.3772 USDT |
14,424.1240 XRP |
0.3782 USDT |
0.3707 USDT |
0.3788 USDT |
0.3728 USDT |
| 2023-02-24 |
0.3844 USDT |
152,215.3998 XRP |
0.3885 USDT |
0.3728 USDT |
0.3910 USDT |
0.3748 USDT |
| 2023-02-23 |
0.3926 USDT |
36,151.5165 XRP |
0.3925 USDT |
0.3863 USDT |
0.3975 USDT |
0.3900 USDT |
| 2023-02-22 |
0.3902 USDT |
73,385.6042 XRP |
0.3916 USDT |
0.3836 USDT |
0.3953 USDT |
0.3930 USDT |
| 2023-02-21 |
0.3922 USDT |
48,971.5989 XRP |
0.3939 USDT |
0.3879 USDT |
0.4012 USDT |
0.3938 USDT |
| 2023-02-20 |
0.3958 USDT |
60,484.4489 XRP |
0.3866 USDT |
0.3772 USDT |
0.4080 USDT |
0.3978 USDT |
| 2023-02-19 |
0.3922 USDT |
65,875.6407 XRP |
0.3943 USDT |
0.3855 USDT |
0.3970 USDT |
0.3878 USDT |
| 2023-02-18 |
0.3942 USDT |
25,545.2885 XRP |
0.3956 USDT |
0.3927 USDT |
0.3956 USDT |
0.3952 USDT |
| 2023-02-17 |
0.3887 USDT |
9,529.8024 XRP |
0.3816 USDT |
0.3815 USDT |
0.3977 USDT |
0.3977 USDT |