Identifier on CoinBene: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-24 |
0.3106 USDT |
56,670,550.7400 XRP |
0.3106 USDT |
0.3038 USDT |
0.3190 USDT |
0.3166 USDT |
| 2019-07-23 |
0.3134 USDT |
59,995,417.2600 XRP |
0.3134 USDT |
0.3058 USDT |
0.3212 USDT |
0.3098 USDT |
| 2019-07-22 |
0.3230 USDT |
58,466,432.8400 XRP |
0.3230 USDT |
0.3159 USDT |
0.3323 USDT |
0.3217 USDT |
| 2019-07-21 |
0.3279 USDT |
58,369,094.7800 XRP |
0.3279 USDT |
0.3210 USDT |
0.3347 USDT |
0.3302 USDT |
| 2019-07-20 |
0.3318 USDT |
49,406,152.3800 XRP |
0.3318 USDT |
0.3185 USDT |
0.3405 USDT |
0.3365 USDT |
| 2019-07-19 |
0.3161 USDT |
25,178,293.6500 XRP |
0.3161 USDT |
0.3109 USDT |
0.3221 USDT |
0.3189 USDT |
| 2019-07-18 |
0.3157 USDT |
29,405,530.4500 XRP |
0.3157 USDT |
0.3035 USDT |
0.3300 USDT |
0.3231 USDT |
| 2019-07-17 |
0.3033 USDT |
43,380,394.9500 XRP |
0.3033 USDT |
0.2928 USDT |
0.3236 USDT |
0.3087 USDT |
| 2019-07-16 |
0.3045 USDT |
32,243,403.4300 XRP |
0.3045 USDT |
0.2867 USDT |
0.3216 USDT |
0.2958 USDT |
| 2019-07-15 |
0.3111 USDT |
44,107,898.3900 XRP |
0.3111 USDT |
0.2953 USDT |
0.3234 USDT |
0.3157 USDT |
| 2019-07-14 |
0.3179 USDT |
41,459,551.8000 XRP |
0.3179 USDT |
0.3009 USDT |
0.3351 USDT |
0.3111 USDT |
| 2019-07-13 |
0.3341 USDT |
30,461,265.2000 XRP |
0.3341 USDT |
0.3239 USDT |
0.3442 USDT |
0.3312 USDT |
| 2019-07-12 |
0.3351 USDT |
35,181,495.3900 XRP |
0.3351 USDT |
0.3202 USDT |
0.3486 USDT |
0.3421 USDT |
| 2019-07-11 |
0.3348 USDT |
37,635,655.9900 XRP |
0.3348 USDT |
0.3189 USDT |
0.3637 USDT |
0.3280 USDT |
| 2019-07-10 |
0.3770 USDT |
28,576,854.5800 XRP |
0.3770 USDT |
0.3500 USDT |
0.3967 USDT |
0.3594 USDT |
| 2019-07-09 |
0.3976 USDT |
25,547,354.6100 XRP |
0.3976 USDT |
0.3895 USDT |
0.4100 USDT |
0.3927 USDT |
| 2019-07-08 |
0.3960 USDT |
25,152,974.5600 XRP |
0.3960 USDT |
0.3910 USDT |
0.4029 USDT |
0.4017 USDT |
| 2019-07-07 |
0.3933 USDT |
23,416,734.4600 XRP |
0.3933 USDT |
0.3870 USDT |
0.4000 USDT |
0.3935 USDT |
| 2019-07-06 |
0.3891 USDT |
27,429,144.3400 XRP |
0.3891 USDT |
0.3784 USDT |
0.4098 USDT |
0.3883 USDT |
| 2019-07-05 |
0.3814 USDT |
28,289,745.0300 XRP |
0.3814 USDT |
0.3710 USDT |
0.3882 USDT |
0.3771 USDT |
| 2019-07-04 |
0.3956 USDT |
26,067,683.1800 XRP |
0.3956 USDT |
0.3901 USDT |
0.4077 USDT |
0.3936 USDT |
| 2019-07-03 |
0.3990 USDT |
28,411,838.5600 XRP |
0.3990 USDT |
0.3939 USDT |
0.4059 USDT |
0.4028 USDT |
| 2019-07-02 |
0.3970 USDT |
6,268,675.4900 XRP |
0.3970 USDT |
0.3842 USDT |
0.4099 USDT |
0.3988 USDT |
| 2019-07-01 |
0.4071 USDT |
14,547,058.0000 XRP |
0.4071 USDT |
0.3889 USDT |
0.4212 USDT |
0.4012 USDT |
| 2019-06-30 |
0.4099 USDT |
24,580,099.1500 XRP |
0.4099 USDT |
0.3973 USDT |
0.4291 USDT |
0.3972 USDT |
| 2019-06-29 |
0.4116 USDT |
7,614,336.7800 XRP |
0.4116 USDT |
0.4049 USDT |
0.4288 USDT |
0.4243 USDT |
| 2019-06-28 |
0.4109 USDT |
2,252,275.2800 XRP |
0.4109 USDT |
0.4057 USDT |
0.4197 USDT |
0.4155 USDT |
| 2019-06-27 |
0.4469 USDT |
28,416,869.5600 XRP |
0.4469 USDT |
0.3960 USDT |
0.4717 USDT |
0.4122 USDT |
| 2019-06-26 |
0.4737 USDT |
33,704,328.0600 XRP |
0.4737 USDT |
0.4533 USDT |
0.4976 USDT |
0.4615 USDT |
| 2019-06-25 |
0.4667 USDT |
36,032,532.6600 XRP |
0.4667 USDT |
0.4565 USDT |
0.4800 USDT |
0.4686 USDT |
| 2019-06-24 |
0.4625 USDT |
8,145,752.3500 XRP |
0.4625 USDT |
0.4473 USDT |
0.4826 USDT |
0.4650 USDT |
| 2019-06-23 |
0.4782 USDT |
45,389,858.7400 XRP |
0.4782 USDT |
0.4647 USDT |
0.4943 USDT |
0.4775 USDT |
| 2019-06-22 |
0.4657 USDT |
42,326,790.8900 XRP |
0.4657 USDT |
0.4382 USDT |
0.5082 USDT |
0.4725 USDT |
| 2019-06-21 |
0.4394 USDT |
24,265,781.1900 XRP |
0.4394 USDT |
0.4295 USDT |
0.4500 USDT |
0.4419 USDT |
| 2019-06-20 |
0.4271 USDT |
9,148,435.3700 XRP |
0.4271 USDT |
0.4202 USDT |
0.4353 USDT |
0.4298 USDT |
| 2019-06-19 |
0.4306 USDT |
15,388,341.6700 XRP |
0.4306 USDT |
0.4240 USDT |
0.4384 USDT |
0.4333 USDT |
| 2019-06-18 |
0.4381 USDT |
13,210,080.0400 XRP |
0.4381 USDT |
0.4201 USDT |
0.4537 USDT |
0.4237 USDT |
| 2019-06-17 |
0.4294 USDT |
2,307,977.7500 XRP |
0.4294 USDT |
0.4231 USDT |
0.4580 USDT |
0.4430 USDT |
| 2019-06-16 |
0.4184 USDT |
30,685,639.6000 XRP |
0.4184 USDT |
0.4056 USDT |
0.4400 USDT |
0.4288 USDT |
| 2019-06-15 |
0.4091 USDT |
7,935,792.2900 XRP |
0.4091 USDT |
0.4002 USDT |
0.4121 USDT |
0.4091 USDT |
| 2019-06-14 |
0.3940 USDT |
4,152,201.5800 XRP |
0.3940 USDT |
0.3905 USDT |
0.4016 USDT |
0.4016 USDT |
| 2019-06-13 |
0.4018 USDT |
11,836,880.2900 XRP |
0.4018 USDT |
0.3951 USDT |
0.4066 USDT |
0.4021 USDT |
| 2019-06-12 |
0.3911 USDT |
5,060,442.5600 XRP |
0.3911 USDT |
0.3872 USDT |
0.4009 USDT |
0.3979 USDT |
| 2019-06-11 |
0.3907 USDT |
28,144,139.3400 XRP |
0.3907 USDT |
0.3811 USDT |
0.4020 USDT |
0.3901 USDT |
| 2019-06-10 |
0.3913 USDT |
49,851,644.0300 XRP |
0.3913 USDT |
0.3800 USDT |
0.4039 USDT |
0.3990 USDT |
| 2019-06-09 |
0.3930 USDT |
33,147,493.0100 XRP |
0.3930 USDT |
0.3701 USDT |
0.4103 USDT |
0.3862 USDT |
| 2019-06-08 |
0.4087 USDT |
2,759,723.8600 XRP |
0.4087 USDT |
0.4024 USDT |
0.4226 USDT |
0.4090 USDT |
| 2019-06-07 |
0.4191 USDT |
19,966,855.4000 XRP |
0.4191 USDT |
0.4133 USDT |
0.4291 USDT |
0.4184 USDT |
| 2019-06-06 |
0.4050 USDT |
36,785,522.8800 XRP |
0.4050 USDT |
0.3916 USDT |
0.4259 USDT |
0.4176 USDT |
| 2019-06-05 |
0.3967 USDT |
16,571,569.0100 XRP |
0.3967 USDT |
0.3876 USDT |
0.4051 USDT |
0.3993 USDT |