Identifier on CoinBene: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-01 |
0.1722 USDT |
115,711,400.6600 XRP |
0.1722 USDT |
0.1680 USDT |
0.1762 USDT |
0.1750 USDT |
| 2020-03-31 |
0.1738 USDT |
115,269,565.3900 XRP |
0.1738 USDT |
0.1705 USDT |
0.1779 USDT |
0.1741 USDT |
| 2020-03-30 |
0.1710 USDT |
120,021,153.2000 XRP |
0.1710 USDT |
0.1624 USDT |
0.1754 USDT |
0.1717 USDT |
| 2020-03-29 |
0.1707 USDT |
126,369,127.0900 XRP |
0.1707 USDT |
0.1619 USDT |
0.1766 USDT |
0.1637 USDT |
| 2020-03-28 |
0.1714 USDT |
153,610,915.9800 XRP |
0.1714 USDT |
0.1664 USDT |
0.1798 USDT |
0.1755 USDT |
| 2020-03-27 |
0.1760 USDT |
143,304,734.6600 XRP |
0.1760 USDT |
0.1694 USDT |
0.1867 USDT |
0.1732 USDT |
| 2020-03-26 |
0.1635 USDT |
122,630,980.2300 XRP |
0.1635 USDT |
0.1598 USDT |
0.1774 USDT |
0.1765 USDT |
| 2020-03-25 |
0.1608 USDT |
124,341,127.4900 XRP |
0.1608 USDT |
0.1568 USDT |
0.1652 USDT |
0.1613 USDT |
| 2020-03-24 |
0.1606 USDT |
132,780,688.2800 XRP |
0.1606 USDT |
0.1569 USDT |
0.1750 USDT |
0.1621 USDT |
| 2020-03-23 |
0.1534 USDT |
148,344,340.0200 XRP |
0.1534 USDT |
0.1448 USDT |
0.1616 USDT |
0.1581 USDT |
| 2020-03-22 |
0.1552 USDT |
145,924,333.8100 XRP |
0.1552 USDT |
0.1462 USDT |
0.1618 USDT |
0.1475 USDT |
| 2020-03-21 |
0.1565 USDT |
146,885,531.4900 XRP |
0.1565 USDT |
0.1517 USDT |
0.1619 USDT |
0.1578 USDT |
| 2020-03-20 |
0.1627 USDT |
147,336,375.6500 XRP |
0.1627 USDT |
0.1453 USDT |
0.1750 USDT |
0.1566 USDT |
| 2020-03-19 |
0.1552 USDT |
121,763,065.8700 XRP |
0.1552 USDT |
0.1443 USDT |
0.1726 USDT |
0.1651 USDT |
| 2020-03-18 |
0.1447 USDT |
78,319,123.3700 XRP |
0.1447 USDT |
0.1400 USDT |
0.1493 USDT |
0.1468 USDT |
| 2020-03-17 |
0.1469 USDT |
51,502,330.3500 XRP |
0.1469 USDT |
0.1397 USDT |
0.1518 USDT |
0.1488 USDT |
| 2020-03-16 |
0.1405 USDT |
82,617,679.1700 XRP |
0.1405 USDT |
0.1284 USDT |
0.1533 USDT |
0.1404 USDT |
| 2020-03-15 |
0.1516 USDT |
53,823,898.3700 XRP |
0.1516 USDT |
0.1445 USDT |
0.1642 USDT |
0.1526 USDT |
| 2020-03-14 |
0.1528 USDT |
58,832,064.1200 XRP |
0.1528 USDT |
0.1435 USDT |
0.1598 USDT |
0.1464 USDT |
| 2020-03-13 |
0.1444 USDT |
127,147,096.7000 XRP |
0.1444 USDT |
0.1033 USDT |
0.1661 USDT |
0.1578 USDT |
| 2020-03-12 |
0.1666 USDT |
67,130,709.7400 XRP |
0.1666 USDT |
0.1284 USDT |
0.2099 USDT |
0.1345 USDT |
| 2020-03-11 |
0.2086 USDT |
37,978,158.1300 XRP |
0.2086 USDT |
0.1993 USDT |
0.2138 USDT |
0.2052 USDT |
| 2020-03-10 |
0.2102 USDT |
36,956,864.7100 XRP |
0.2102 USDT |
0.2054 USDT |
0.2156 USDT |
0.2115 USDT |
| 2020-03-09 |
0.2059 USDT |
46,602,147.4500 XRP |
0.2059 USDT |
0.1981 USDT |
0.2118 USDT |
0.2092 USDT |
| 2020-03-08 |
0.2251 USDT |
61,450,409.3300 XRP |
0.2251 USDT |
0.2009 USDT |
0.2362 USDT |
0.2035 USDT |
| 2020-03-06 |
0.2408 USDT |
26,706,824.6400 XRP |
0.2408 USDT |
0.2380 USDT |
0.2462 USDT |
0.2419 USDT |
| 2020-03-05 |
0.2380 USDT |
104,325,250.6000 XRP |
0.2380 USDT |
0.2345 USDT |
0.2431 USDT |
0.2389 USDT |
| 2020-03-04 |
0.2338 USDT |
107,034,258.3800 XRP |
0.2338 USDT |
0.2253 USDT |
0.2384 USDT |
0.2340 USDT |
| 2020-03-03 |
0.2348 USDT |
115,593,555.3300 XRP |
0.2348 USDT |
0.2296 USDT |
0.2397 USDT |
0.2346 USDT |
| 2020-03-02 |
0.2357 USDT |
55,877,256.5400 XRP |
0.2357 USDT |
0.2245 USDT |
0.2411 USDT |
0.2396 USDT |
| 2020-03-01 |
0.2310 USDT |
31,541,244.1100 XRP |
0.2310 USDT |
0.2245 USDT |
0.2361 USDT |
0.2276 USDT |
| 2020-02-29 |
0.2362 USDT |
36,452,312.7300 XRP |
0.2362 USDT |
0.2291 USDT |
0.2423 USDT |
0.2294 USDT |
| 2020-02-28 |
0.2357 USDT |
45,292,645.2200 XRP |
0.2357 USDT |
0.2286 USDT |
0.2440 USDT |
0.2367 USDT |
| 2020-02-27 |
0.2349 USDT |
52,625,082.3600 XRP |
0.2349 USDT |
0.2238 USDT |
0.2472 USDT |
0.2354 USDT |
| 2020-02-26 |
0.2379 USDT |
58,894,893.6600 XRP |
0.2379 USDT |
0.2228 USDT |
0.2551 USDT |
0.2293 USDT |
| 2020-02-25 |
0.2630 USDT |
38,762,440.5900 XRP |
0.2630 USDT |
0.2516 USDT |
0.2710 USDT |
0.2524 USDT |
| 2020-02-24 |
0.2725 USDT |
45,499,617.6100 XRP |
0.2725 USDT |
0.2640 USDT |
0.2842 USDT |
0.2705 USDT |
| 2020-02-23 |
0.2807 USDT |
44,359,883.0100 XRP |
0.2807 USDT |
0.2747 USDT |
0.2846 USDT |
0.2836 USDT |
| 2020-02-22 |
0.2735 USDT |
40,992,775.8100 XRP |
0.2735 USDT |
0.2700 USDT |
0.2785 USDT |
0.2748 USDT |
| 2020-02-21 |
0.2743 USDT |
42,730,437.5200 XRP |
0.2743 USDT |
0.2683 USDT |
0.2790 USDT |
0.2743 USDT |
| 2020-02-20 |
0.2725 USDT |
64,806,697.9600 XRP |
0.2725 USDT |
0.2613 USDT |
0.3028 USDT |
0.2707 USDT |
| 2020-02-19 |
0.2941 USDT |
102,147,802.0100 XRP |
0.2941 USDT |
0.2706 USDT |
0.3064 USDT |
0.2756 USDT |
| 2020-02-18 |
0.2908 USDT |
150,387,898.5000 XRP |
0.2908 USDT |
0.2749 USDT |
0.3027 USDT |
0.2980 USDT |
| 2020-02-17 |
0.2812 USDT |
161,409,543.3600 XRP |
0.2812 USDT |
0.2688 USDT |
0.2950 USDT |
0.2871 USDT |
| 2020-02-16 |
0.3019 USDT |
154,482,521.1400 XRP |
0.3019 USDT |
0.2707 USDT |
0.3189 USDT |
0.2946 USDT |
| 2020-02-15 |
0.3271 USDT |
141,882,096.7100 XRP |
0.3271 USDT |
0.2944 USDT |
0.3465 USDT |
0.3047 USDT |
| 2020-02-14 |
0.3280 USDT |
136,890,624.2100 XRP |
0.3280 USDT |
0.3109 USDT |
0.3393 USDT |
0.3353 USDT |
| 2020-02-13 |
0.3228 USDT |
145,945,929.2800 XRP |
0.3228 USDT |
0.3002 USDT |
0.3395 USDT |
0.3273 USDT |
| 2020-02-12 |
0.2940 USDT |
129,590,313.3800 XRP |
0.2940 USDT |
0.2808 USDT |
0.3090 USDT |
0.3050 USDT |
| 2020-02-11 |
0.2745 USDT |
120,128,775.8000 XRP |
0.2745 USDT |
0.2675 USDT |
0.2834 USDT |
0.2811 USDT |