Identifier on CoinBene: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-04 |
0.4079 USDT |
35,910,696.8900 XRP |
0.4079 USDT |
0.3852 USDT |
0.4397 USDT |
0.3920 USDT |
| 2019-06-03 |
0.4442 USDT |
50,604,986.0100 XRP |
0.4442 USDT |
0.4292 USDT |
0.4650 USDT |
0.4370 USDT |
| 2019-06-02 |
0.4367 USDT |
21,279,049.7400 XRP |
0.4367 USDT |
0.4267 USDT |
0.4456 USDT |
0.4422 USDT |
| 2019-06-01 |
0.4330 USDT |
28,764,168.6900 XRP |
0.4330 USDT |
0.4186 USDT |
0.4416 USDT |
0.4298 USDT |
| 2019-05-31 |
0.4223 USDT |
36,553,341.3300 XRP |
0.4223 USDT |
0.4078 USDT |
0.4406 USDT |
0.4390 USDT |
| 2019-05-30 |
0.4513 USDT |
35,120,360.9700 XRP |
0.4513 USDT |
0.4066 USDT |
0.4728 USDT |
0.4160 USDT |
| 2019-05-29 |
0.4407 USDT |
30,200,121.2400 XRP |
0.4407 USDT |
0.4212 USDT |
0.4600 USDT |
0.4437 USDT |
| 2019-05-28 |
0.4348 USDT |
28,229,202.1700 XRP |
0.4348 USDT |
0.4178 USDT |
0.4609 USDT |
0.4478 USDT |
| 2019-05-27 |
0.4170 USDT |
25,125,793.8800 XRP |
0.4170 USDT |
0.4008 USDT |
0.4465 USDT |
0.4353 USDT |
| 2019-05-26 |
0.3856 USDT |
33,060,806.2400 XRP |
0.3856 USDT |
0.3739 USDT |
0.4191 USDT |
0.4048 USDT |
| 2019-05-25 |
0.3851 USDT |
25,938,017.2100 XRP |
0.3851 USDT |
0.3805 USDT |
0.3930 USDT |
0.3858 USDT |
| 2019-05-24 |
0.3832 USDT |
35,568,433.6400 XRP |
0.3832 USDT |
0.3701 USDT |
0.3927 USDT |
0.3846 USDT |
| 2019-05-23 |
0.3717 USDT |
51,395,957.0100 XRP |
0.3717 USDT |
0.3610 USDT |
0.3826 USDT |
0.3799 USDT |
| 2019-05-22 |
0.3890 USDT |
16,235,086.8700 XRP |
0.3890 USDT |
0.3671 USDT |
0.4100 USDT |
0.3729 USDT |
| 2019-05-21 |
0.3947 USDT |
25,039,363.6000 XRP |
0.3947 USDT |
0.3830 USDT |
0.4067 USDT |
0.3951 USDT |
| 2019-05-20 |
0.3956 USDT |
48,563,161.6000 XRP |
0.3956 USDT |
0.3783 USDT |
0.4170 USDT |
0.3960 USDT |
| 2019-05-19 |
0.3987 USDT |
34,765,512.8600 XRP |
0.3987 USDT |
0.3702 USDT |
0.4278 USDT |
0.4192 USDT |
| 2019-05-18 |
0.3756 USDT |
56,637,964.0100 XRP |
0.3756 USDT |
0.3619 USDT |
0.3980 USDT |
0.3717 USDT |
| 2019-05-17 |
0.3809 USDT |
44,216,464.4200 XRP |
0.3809 USDT |
0.3600 USDT |
0.4350 USDT |
0.3886 USDT |
| 2019-05-16 |
0.4357 USDT |
41,886,410.2200 XRP |
0.4357 USDT |
0.3943 USDT |
0.4798 USDT |
0.4187 USDT |
| 2019-05-15 |
0.4367 USDT |
25,944,942.0400 XRP |
0.4367 USDT |
0.4070 USDT |
0.4820 USDT |
0.4625 USDT |
| 2019-05-14 |
0.3822 USDT |
44,141,398.0200 XRP |
0.3822 USDT |
0.3200 USDT |
0.4335 USDT |
0.4073 USDT |
| 2019-05-13 |
0.3201 USDT |
36,318,100.2500 XRP |
0.3201 USDT |
0.2931 USDT |
0.3299 USDT |
0.3235 USDT |
| 2019-05-12 |
0.3142 USDT |
62,223,836.6800 XRP |
0.3142 USDT |
0.3001 USDT |
0.3295 USDT |
0.3099 USDT |
| 2019-05-11 |
0.3135 USDT |
22,581,860.3000 XRP |
0.3135 USDT |
0.2971 USDT |
0.3373 USDT |
0.3207 USDT |
| 2019-05-10 |
0.2976 USDT |
32,440,050.2200 XRP |
0.2976 USDT |
0.2895 USDT |
0.3028 USDT |
0.2987 USDT |
| 2019-05-09 |
0.2966 USDT |
3,080,342.1800 XRP |
0.2966 USDT |
0.2900 USDT |
0.3016 USDT |
0.2946 USDT |
| 2019-05-08 |
0.2996 USDT |
5,702,586.8100 XRP |
0.2996 USDT |
0.2950 USDT |
0.3028 USDT |
0.2993 USDT |
| 2019-05-07 |
0.3031 USDT |
10,722,351.2000 XRP |
0.3031 USDT |
0.2973 USDT |
0.3084 USDT |
0.2979 USDT |
| 2019-05-06 |
0.2985 USDT |
11,264,527.1600 XRP |
0.2985 USDT |
0.2947 USDT |
0.3063 USDT |
0.3018 USDT |
| 2019-05-05 |
0.3005 USDT |
20,676,973.8200 XRP |
0.3005 USDT |
0.2902 USDT |
0.3035 USDT |
0.3005 USDT |
| 2019-05-04 |
0.3072 USDT |
6,807,223.8800 XRP |
0.3072 USDT |
0.2975 USDT |
0.3172 USDT |
0.3027 USDT |
| 2019-05-03 |
0.3056 USDT |
26,936,186.0800 XRP |
0.3056 USDT |
0.3006 USDT |
0.3104 USDT |
0.3079 USDT |
| 2019-05-02 |
0.3028 USDT |
13,964,913.4200 XRP |
0.3028 USDT |
0.2984 USDT |
0.3051 USDT |
0.3026 USDT |
| 2019-05-01 |
0.3036 USDT |
1,389,702.1100 XRP |
0.3036 USDT |
0.2954 USDT |
0.3095 USDT |
0.3013 USDT |
| 2019-04-30 |
0.2997 USDT |
653,231.8700 XRP |
0.2997 USDT |
0.2912 USDT |
0.3109 USDT |
0.3080 USDT |
| 2019-04-29 |
0.2965 USDT |
18,130,980.9200 XRP |
0.2965 USDT |
0.2900 USDT |
0.3018 USDT |
0.2929 USDT |
| 2019-04-28 |
0.2992 USDT |
11,586,088.6300 XRP |
0.2992 USDT |
0.2957 USDT |
0.3033 USDT |
0.2998 USDT |
| 2019-04-27 |
0.3004 USDT |
14,009,184.7400 XRP |
0.3004 USDT |
0.2971 USDT |
0.3043 USDT |
0.2985 USDT |
| 2019-04-26 |
0.2968 USDT |
9,432,489.8600 XRP |
0.2968 USDT |
0.2886 USDT |
0.3040 USDT |
0.3030 USDT |
| 2019-04-25 |
0.2994 USDT |
17,733,772.9600 XRP |
0.2994 USDT |
0.2842 USDT |
0.3060 USDT |
0.2909 USDT |
| 2019-04-24 |
0.3058 USDT |
6,145,819.1100 XRP |
0.3058 USDT |
0.2878 USDT |
0.3193 USDT |
0.2992 USDT |
| 2019-04-23 |
0.3223 USDT |
4,996,715.2400 XRP |
0.3223 USDT |
0.3181 USDT |
0.3280 USDT |
0.3192 USDT |
| 2019-04-22 |
0.3217 USDT |
10,560,853.1500 XRP |
0.3217 USDT |
0.3166 USDT |
0.3300 USDT |
0.3221 USDT |
| 2019-04-21 |
0.3195 USDT |
24,983,808.2900 XRP |
0.3195 USDT |
0.3138 USDT |
0.3281 USDT |
0.3198 USDT |
| 2019-04-20 |
0.3276 USDT |
11,300,756.9700 XRP |
0.3276 USDT |
0.3212 USDT |
0.3335 USDT |
0.3267 USDT |
| 2019-04-19 |
0.3298 USDT |
6,738,035.5800 XRP |
0.3298 USDT |
0.3202 USDT |
0.3353 USDT |
0.3300 USDT |
| 2019-04-18 |
0.3389 USDT |
7,326,628.5900 XRP |
0.3389 USDT |
0.3267 USDT |
0.3499 USDT |
0.3352 USDT |
| 2019-04-17 |
0.3226 USDT |
14,857,411.4900 XRP |
0.3226 USDT |
0.3157 USDT |
0.3550 USDT |
0.3342 USDT |
| 2019-04-16 |
0.3197 USDT |
19,845,973.9500 XRP |
0.3197 USDT |
0.3129 USDT |
0.3266 USDT |
0.3249 USDT |