Identifier on CoinBene: XRPUSDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-12-07 |
0.5989 USDT |
28,231,640.0600 XRP |
0.6128 USDT |
0.5818 USDT |
0.6167 USDT |
0.5849 USDT |
2020-12-06 |
0.6039 USDT |
43,499,757.5400 XRP |
0.5951 USDT |
0.5944 USDT |
0.6258 USDT |
0.6128 USDT |
2020-12-05 |
0.5892 USDT |
47,528,323.7400 XRP |
0.5833 USDT |
0.5755 USDT |
0.6280 USDT |
0.5951 USDT |
2020-12-04 |
0.5876 USDT |
54,061,608.7800 XRP |
0.5920 USDT |
0.5427 USDT |
0.5961 USDT |
0.5833 USDT |
2020-12-03 |
0.6128 USDT |
40,932,747.9700 XRP |
0.6335 USDT |
0.5834 USDT |
0.6422 USDT |
0.5920 USDT |
2020-12-02 |
0.6228 USDT |
43,383,598.8000 XRP |
0.6121 USDT |
0.5995 USDT |
0.6378 USDT |
0.6335 USDT |
2020-12-01 |
0.6247 USDT |
58,696,142.9000 XRP |
0.6373 USDT |
0.5953 USDT |
0.6428 USDT |
0.6121 USDT |
2020-11-30 |
0.6375 USDT |
65,887,727.8000 XRP |
0.6378 USDT |
0.5750 USDT |
0.6795 USDT |
0.6373 USDT |
2020-11-29 |
0.6279 USDT |
66,041,374.3600 XRP |
0.6181 USDT |
0.5850 USDT |
0.6781 USDT |
0.6378 USDT |
2020-11-28 |
0.6239 USDT |
76,963,247.4900 XRP |
0.6298 USDT |
0.5843 USDT |
0.6500 USDT |
0.6181 USDT |
2020-11-27 |
0.5738 USDT |
71,090,326.8100 XRP |
0.5179 USDT |
0.5158 USDT |
0.6299 USDT |
0.6298 USDT |
2020-11-26 |
0.5145 USDT |
121,107,790.1400 XRP |
0.5111 USDT |
0.4280 USDT |
0.5862 USDT |
0.5179 USDT |
2020-11-25 |
0.6086 USDT |
131,903,476.7100 XRP |
0.7062 USDT |
0.4500 USDT |
0.7181 USDT |
0.5111 USDT |
2020-11-24 |
0.6888 USDT |
112,248,277.4900 XRP |
0.6714 USDT |
0.6156 USDT |
0.7489 USDT |
0.7062 USDT |
2020-11-23 |
0.5994 USDT |
129,142,141.6000 XRP |
0.5274 USDT |
0.5178 USDT |
0.7804 USDT |
0.6714 USDT |
2020-11-22 |
0.4798 USDT |
98,590,087.6500 XRP |
0.4323 USDT |
0.4294 USDT |
0.6000 USDT |
0.5274 USDT |
2020-11-21 |
0.4296 USDT |
102,004,955.2300 XRP |
0.4269 USDT |
0.3800 USDT |
0.4976 USDT |
0.4323 USDT |
2020-11-20 |
0.3701 USDT |
55,720,768.7000 XRP |
0.3133 USDT |
0.3133 USDT |
0.4382 USDT |
0.4269 USDT |
2020-11-19 |
0.3058 USDT |
40,742,406.4300 XRP |
0.2983 USDT |
0.2967 USDT |
0.3177 USDT |
0.3133 USDT |
2020-11-18 |
0.2933 USDT |
38,928,151.7800 XRP |
0.2884 USDT |
0.2840 USDT |
0.2994 USDT |
0.2983 USDT |
2020-11-17 |
0.2934 USDT |
44,122,124.5100 XRP |
0.2984 USDT |
0.2815 USDT |
0.3081 USDT |
0.2884 USDT |
2020-11-16 |
0.2902 USDT |
40,947,606.5800 XRP |
0.2820 USDT |
0.2790 USDT |
0.3050 USDT |
0.2984 USDT |
2020-11-15 |
0.2772 USDT |
33,884,235.3600 XRP |
0.2724 USDT |
0.2641 USDT |
0.2845 USDT |
0.2820 USDT |
2020-11-14 |
0.2690 USDT |
35,680,428.7200 XRP |
0.2656 USDT |
0.2621 USDT |
0.2767 USDT |
0.2724 USDT |
2020-11-13 |
0.2626 USDT |
39,475,143.5400 XRP |
0.2596 USDT |
0.2574 USDT |
0.2772 USDT |
0.2656 USDT |
2020-11-12 |
0.2570 USDT |
27,866,739.9700 XRP |
0.2545 USDT |
0.2516 USDT |
0.2613 USDT |
0.2596 USDT |
2020-11-11 |
0.2559 USDT |
33,154,090.5700 XRP |
0.2573 USDT |
0.2528 USDT |
0.2594 USDT |
0.2545 USDT |
2020-11-10 |
0.2550 USDT |
38,560,612.3000 XRP |
0.2526 USDT |
0.2518 USDT |
0.2598 USDT |
0.2573 USDT |
2020-11-09 |
0.2496 USDT |
24,771,819.5400 XRP |
0.2465 USDT |
0.2456 USDT |
0.2650 USDT |
0.2526 USDT |
2020-11-08 |
0.2508 USDT |
32,527,113.6500 XRP |
0.2551 USDT |
0.2455 USDT |
0.2570 USDT |
0.2465 USDT |
2020-11-07 |
0.2553 USDT |
32,062,546.9600 XRP |
0.2556 USDT |
0.2444 USDT |
0.2570 USDT |
0.2551 USDT |
2020-11-06 |
0.2560 USDT |
25,099,371.1700 XRP |
0.2564 USDT |
0.2498 USDT |
0.2669 USDT |
0.2556 USDT |
2020-11-05 |
0.2507 USDT |
52,996,266.9100 XRP |
0.2450 USDT |
0.2418 USDT |
0.2614 USDT |
0.2564 USDT |
2020-11-04 |
0.2394 USDT |
99,064,930.6900 XRP |
0.2338 USDT |
0.2332 USDT |
0.2456 USDT |
0.2450 USDT |
2020-11-03 |
0.2356 USDT |
109,695,098.9800 XRP |
0.2374 USDT |
0.2320 USDT |
0.2408 USDT |
0.2338 USDT |
2020-11-02 |
0.2359 USDT |
72,574,171.2100 XRP |
0.2345 USDT |
0.2274 USDT |
0.2438 USDT |
0.2374 USDT |
2020-11-01 |
0.2366 USDT |
49,214,018.0600 XRP |
0.2388 USDT |
0.2323 USDT |
0.2442 USDT |
0.2345 USDT |
2020-10-31 |
0.2396 USDT |
45,299,256.6900 XRP |
0.2404 USDT |
0.2359 USDT |
0.2407 USDT |
0.2388 USDT |
2020-10-30 |
0.2392 USDT |
84,732,746.4600 XRP |
0.2380 USDT |
0.2362 USDT |
0.2430 USDT |
0.2404 USDT |
2020-10-29 |
0.2412 USDT |
84,884,133.7200 XRP |
0.2445 USDT |
0.2302 USDT |
0.2467 USDT |
0.2380 USDT |
2020-10-28 |
0.2455 USDT |
102,983,640.3600 XRP |
0.2465 USDT |
0.2393 USDT |
0.2474 USDT |
0.2445 USDT |
2020-10-27 |
0.2496 USDT |
89,200,725.3400 XRP |
0.2528 USDT |
0.2445 USDT |
0.2564 USDT |
0.2465 USDT |
2020-10-26 |
0.2510 USDT |
101,369,436.0600 XRP |
0.2493 USDT |
0.2433 USDT |
0.2530 USDT |
0.2528 USDT |
2020-10-25 |
0.2509 USDT |
106,920,251.2100 XRP |
0.2525 USDT |
0.2484 USDT |
0.2589 USDT |
0.2493 USDT |
2020-10-24 |
0.2540 USDT |
66,349,701.1800 XRP |
0.2555 USDT |
0.2510 USDT |
0.2577 USDT |
0.2525 USDT |
2020-10-23 |
0.2549 USDT |
68,145,824.7200 XRP |
0.2544 USDT |
0.2501 USDT |
0.2567 USDT |
0.2555 USDT |
2020-10-22 |
0.2580 USDT |
71,085,203.0800 XRP |
0.2615 USDT |
0.2529 USDT |
0.2635 USDT |
0.2544 USDT |
2020-10-21 |
0.2569 USDT |
22,228,083.2600 XRP |
0.2522 USDT |
0.2499 USDT |
0.2620 USDT |
0.2615 USDT |
2020-10-20 |
0.2483 USDT |
18,271,607.5000 XRP |
0.2443 USDT |
0.2419 USDT |
0.2532 USDT |
0.2522 USDT |
2020-10-19 |
0.2461 USDT |
26,095,791.7400 XRP |
0.2480 USDT |
0.2415 USDT |
0.2502 USDT |
0.2443 USDT |