Identifier on CoinBene: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-15 |
0.3237 USDT |
31,625,509.9000 XRP |
0.3237 USDT |
0.3125 USDT |
0.3317 USDT |
0.3194 USDT |
| 2019-04-14 |
0.3246 USDT |
18,874,376.7900 XRP |
0.3246 USDT |
0.3120 USDT |
0.3300 USDT |
0.3274 USDT |
| 2019-04-13 |
0.3251 USDT |
21,112,406.4100 XRP |
0.3251 USDT |
0.3134 USDT |
0.3360 USDT |
0.3250 USDT |
| 2019-04-12 |
0.3227 USDT |
26,119,117.1400 XRP |
0.3227 USDT |
0.3126 USDT |
0.3300 USDT |
0.3238 USDT |
| 2019-04-11 |
0.3314 USDT |
35,773,534.8500 XRP |
0.3314 USDT |
0.3203 USDT |
0.3636 USDT |
0.3278 USDT |
| 2019-04-10 |
0.3531 USDT |
29,270,838.1800 XRP |
0.3531 USDT |
0.3461 USDT |
0.3581 USDT |
0.3532 USDT |
| 2019-04-09 |
0.3491 USDT |
30,456,327.8000 XRP |
0.3491 USDT |
0.3437 USDT |
0.3599 USDT |
0.3472 USDT |
| 2019-04-08 |
0.3562 USDT |
47,085,748.0000 XRP |
0.3562 USDT |
0.3439 USDT |
0.3700 USDT |
0.3557 USDT |
| 2019-04-07 |
0.3585 USDT |
35,222,947.5200 XRP |
0.3585 USDT |
0.3450 USDT |
0.3759 USDT |
0.3613 USDT |
| 2019-04-06 |
0.3558 USDT |
33,654,384.2100 XRP |
0.3558 USDT |
0.3423 USDT |
0.3621 USDT |
0.3525 USDT |
| 2019-04-05 |
0.3583 USDT |
35,344,287.5400 XRP |
0.3583 USDT |
0.3227 USDT |
0.3872 USDT |
0.3612 USDT |
| 2019-04-04 |
0.3368 USDT |
48,691,991.9500 XRP |
0.3368 USDT |
0.3250 USDT |
0.3497 USDT |
0.3293 USDT |
| 2019-04-03 |
0.3562 USDT |
48,228,033.4700 XRP |
0.3562 USDT |
0.3240 USDT |
0.3720 USDT |
0.3390 USDT |
| 2019-04-02 |
0.3313 USDT |
49,248,680.6000 XRP |
0.3313 USDT |
0.3115 USDT |
0.3677 USDT |
0.3513 USDT |
| 2019-04-01 |
0.3119 USDT |
34,167,660.3200 XRP |
0.3119 USDT |
0.3030 USDT |
0.3150 USDT |
0.3124 USDT |
| 2019-03-31 |
0.3094 USDT |
31,667,682.8400 XRP |
0.3094 USDT |
0.3020 USDT |
0.3150 USDT |
0.3088 USDT |
| 2019-03-30 |
0.3121 USDT |
25,993,901.6500 XRP |
0.3121 USDT |
0.3021 USDT |
0.3179 USDT |
0.3109 USDT |
| 2019-03-29 |
0.3068 USDT |
6,082,774.2300 XRP |
0.3068 USDT |
0.3018 USDT |
0.3159 USDT |
0.3077 USDT |
| 2019-03-28 |
0.3058 USDT |
7,885,665.3400 XRP |
0.3058 USDT |
0.2962 USDT |
0.3182 USDT |
0.3063 USDT |
| 2019-03-27 |
0.3067 USDT |
4,762,179.1300 XRP |
0.3067 USDT |
0.2960 USDT |
0.3100 USDT |
0.3100 USDT |
| 2019-03-26 |
0.3024 USDT |
9,653,290.2900 XRP |
0.3024 USDT |
0.2908 USDT |
0.3079 USDT |
0.2998 USDT |
| 2019-03-25 |
0.3036 USDT |
9,123,318.1600 XRP |
0.3036 USDT |
0.3000 USDT |
0.3110 USDT |
0.3030 USDT |
| 2019-03-24 |
0.3087 USDT |
22,380,918.5000 XRP |
0.3087 USDT |
0.3051 USDT |
0.3140 USDT |
0.3071 USDT |
| 2019-03-23 |
0.3102 USDT |
5,689,157.1000 XRP |
0.3102 USDT |
0.3010 USDT |
0.3130 USDT |
0.3110 USDT |
| 2019-03-22 |
0.3093 USDT |
9,704,993.9500 XRP |
0.3093 USDT |
0.2961 USDT |
0.3166 USDT |
0.3106 USDT |
| 2019-03-21 |
0.3114 USDT |
19,236,820.5800 XRP |
0.3114 USDT |
0.3002 USDT |
0.3195 USDT |
0.3099 USDT |
| 2019-03-20 |
0.3159 USDT |
2,761,963.6400 XRP |
0.3159 USDT |
0.3100 USDT |
0.3221 USDT |
0.3174 USDT |
| 2019-03-19 |
0.3138 USDT |
13,473,019.2100 XRP |
0.3138 USDT |
0.3110 USDT |
0.3199 USDT |
0.3155 USDT |
| 2019-03-18 |
0.3151 USDT |
23,312,982.3000 XRP |
0.3151 USDT |
0.3101 USDT |
0.3200 USDT |
0.3147 USDT |
| 2019-03-17 |
0.3160 USDT |
17,873,322.5600 XRP |
0.3160 USDT |
0.3122 USDT |
0.3200 USDT |
0.3154 USDT |
| 2019-03-16 |
0.3187 USDT |
22,427,383.5600 XRP |
0.3187 USDT |
0.3121 USDT |
0.3230 USDT |
0.3186 USDT |
| 2019-03-15 |
0.3125 USDT |
14,472,525.7200 XRP |
0.3125 USDT |
0.3050 USDT |
0.3229 USDT |
0.3147 USDT |
| 2019-03-14 |
0.3117 USDT |
22,104,520.5100 XRP |
0.3117 USDT |
0.3066 USDT |
0.3242 USDT |
0.3114 USDT |
| 2019-03-13 |
0.3142 USDT |
19,626,115.5800 XRP |
0.3142 USDT |
0.3053 USDT |
0.3292 USDT |
0.3134 USDT |
| 2019-03-12 |
0.3089 USDT |
3,084,579.5200 XRP |
0.3089 USDT |
0.3030 USDT |
0.3126 USDT |
0.3100 USDT |
| 2019-03-11 |
0.3099 USDT |
11,225,721.1400 XRP |
0.3099 USDT |
0.3037 USDT |
0.3141 USDT |
0.3099 USDT |
| 2019-03-10 |
0.3127 USDT |
9,351,603.1600 XRP |
0.3127 USDT |
0.3063 USDT |
0.3176 USDT |
0.3127 USDT |
| 2019-03-09 |
0.3135 USDT |
21,393,242.7600 XRP |
0.3135 USDT |
0.3055 USDT |
0.3200 USDT |
0.3134 USDT |
| 2019-03-08 |
0.3113 USDT |
6,636,682.1500 XRP |
0.3113 USDT |
0.3030 USDT |
0.3182 USDT |
0.3082 USDT |
| 2019-03-07 |
0.3144 USDT |
12,264,764.7100 XRP |
0.3144 USDT |
0.3114 USDT |
0.3182 USDT |
0.3131 USDT |
| 2019-03-06 |
0.3137 USDT |
7,396,773.0400 XRP |
0.3137 USDT |
0.3050 USDT |
0.3210 USDT |
0.3163 USDT |
| 2019-03-05 |
0.3043 USDT |
1,554,231.3600 XRP |
0.3043 USDT |
0.3000 USDT |
0.3200 USDT |
0.3140 USDT |
| 2019-03-04 |
0.3023 USDT |
12,709,661.1900 XRP |
0.3023 USDT |
0.2960 USDT |
0.3115 USDT |
0.3022 USDT |
| 2019-03-03 |
0.3135 USDT |
6,915,191.2800 XRP |
0.3135 USDT |
0.3053 USDT |
0.3155 USDT |
0.3095 USDT |
| 2019-03-02 |
0.3135 USDT |
15,552,904.7200 XRP |
0.3135 USDT |
0.3090 USDT |
0.3175 USDT |
0.3140 USDT |
| 2019-03-01 |
0.3147 USDT |
1,916,090.2000 XRP |
0.3147 USDT |
0.3002 USDT |
0.3290 USDT |
0.3143 USDT |
| 2019-02-28 |
0.3124 USDT |
6,240,335.9400 XRP |
0.3124 USDT |
0.3000 USDT |
0.3175 USDT |
0.3140 USDT |
| 2019-02-27 |
0.3156 USDT |
4,867,207.4600 XRP |
0.3156 USDT |
0.3001 USDT |
0.3200 USDT |
0.3097 USDT |
| 2019-02-26 |
0.3207 USDT |
9,462,716.9600 XRP |
0.3207 USDT |
0.2987 USDT |
0.3390 USDT |
0.3158 USDT |
| 2019-02-25 |
0.3032 USDT |
7,422,642.5500 XRP |
0.3032 USDT |
0.2959 USDT |
0.3381 USDT |
0.3275 USDT |