Identifier on HitBTC: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-03-15 |
0.6997 USDT |
2,436,838.0000 XRP |
0.7178 USDT |
0.6623 USDT |
0.7571 USDT |
0.6953 USDT |
| 2018-03-14 |
0.7420 USDT |
1,484,327.0000 XRP |
0.7955 USDT |
0.7001 USDT |
0.8044 USDT |
0.7180 USDT |
| 2018-03-13 |
0.7913 USDT |
781,136.0000 XRP |
0.8007 USDT |
0.7801 USDT |
0.8089 USDT |
0.7946 USDT |
| 2018-03-12 |
0.8117 USDT |
1,113,416.0000 XRP |
0.8290 USDT |
0.7811 USDT |
0.8369 USDT |
0.8031 USDT |
| 2018-03-11 |
0.8123 USDT |
1,447,099.0000 XRP |
0.7983 USDT |
0.7800 USDT |
0.8415 USDT |
0.8273 USDT |
| 2018-03-10 |
0.8331 USDT |
1,539,992.0000 XRP |
0.8569 USDT |
0.7938 USDT |
0.8711 USDT |
0.7979 USDT |
| 2018-03-09 |
0.8273 USDT |
3,363,854.0000 XRP |
0.8328 USDT |
0.7829 USDT |
0.8829 USDT |
0.8576 USDT |
| 2018-03-08 |
0.8685 USDT |
3,661,308.0000 XRP |
0.8862 USDT |
0.8323 USDT |
0.9025 USDT |
0.8327 USDT |
| 2018-03-07 |
0.8950 USDT |
5,093,494.0000 XRP |
0.9204 USDT |
0.8335 USDT |
0.9359 USDT |
0.8856 USDT |
| 2018-03-06 |
0.9449 USDT |
4,029,067.0000 XRP |
0.9636 USDT |
0.9100 USDT |
1.0048 USDT |
0.9192 USDT |
| 2018-03-05 |
1.0361 USDT |
4,274,369.0000 XRP |
1.0142 USDT |
0.9617 USDT |
1.0978 USDT |
0.9648 USDT |
| 2018-03-04 |
0.9678 USDT |
2,411,888.0000 XRP |
0.9099 USDT |
0.9029 USDT |
1.0395 USDT |
1.0143 USDT |
| 2018-03-03 |
0.9155 USDT |
738,268.0000 XRP |
0.9164 USDT |
0.9053 USDT |
0.9367 USDT |
0.9098 USDT |
| 2018-03-02 |
0.9203 USDT |
800,047.0000 XRP |
0.9252 USDT |
0.9064 USDT |
0.9352 USDT |
0.9146 USDT |
| 2018-03-01 |
0.9268 USDT |
1,299,052.0000 XRP |
0.9005 USDT |
0.8855 USDT |
0.9632 USDT |
0.9252 USDT |
| 2018-02-28 |
0.9276 USDT |
2,011,853.0000 XRP |
0.9408 USDT |
0.9001 USDT |
0.9543 USDT |
0.9005 USDT |
| 2018-02-27 |
0.9432 USDT |
3,068,913.0000 XRP |
0.9365 USDT |
0.9232 USDT |
0.9627 USDT |
0.9410 USDT |
| 2018-02-26 |
0.9299 USDT |
2,974,362.0000 XRP |
0.9236 USDT |
0.9001 USDT |
0.9569 USDT |
0.9362 USDT |
| 2018-02-25 |
0.9223 USDT |
1,486,458.0000 XRP |
0.9280 USDT |
0.8971 USDT |
0.9422 USDT |
0.9225 USDT |
| 2018-02-24 |
0.9446 USDT |
2,278,454.0000 XRP |
0.9720 USDT |
0.9021 USDT |
0.9892 USDT |
0.9280 USDT |
| 2018-02-23 |
0.9474 USDT |
3,397,825.0000 XRP |
0.9140 USDT |
0.8700 USDT |
1.0129 USDT |
0.9720 USDT |
| 2018-02-22 |
0.9640 USDT |
3,991,549.0000 XRP |
0.9998 USDT |
0.9017 USDT |
1.0365 USDT |
0.9151 USDT |
| 2018-02-21 |
1.0283 USDT |
7,016,983.0000 XRP |
1.0704 USDT |
0.9806 USDT |
1.0824 USDT |
0.9996 USDT |
| 2018-02-20 |
1.1143 USDT |
5,700,235.0000 XRP |
1.1261 USDT |
1.0562 USDT |
1.1547 USDT |
1.0707 USDT |
| 2018-02-19 |
1.1213 USDT |
2,921,892.0000 XRP |
1.0901 USDT |
1.0857 USDT |
1.1437 USDT |
1.1256 USDT |
| 2018-02-18 |
1.1175 USDT |
2,963,637.0000 XRP |
1.1801 USDT |
1.0501 USDT |
1.1865 USDT |
1.0894 USDT |
| 2018-02-17 |
1.1598 USDT |
3,175,506.0000 XRP |
1.1139 USDT |
1.1041 USDT |
1.2066 USDT |
1.1818 USDT |
| 2018-02-16 |
1.1049 USDT |
1,430,891.0000 XRP |
1.1160 USDT |
1.0743 USDT |
1.1247 USDT |
1.1124 USDT |
| 2018-02-15 |
1.1133 USDT |
4,076,068.0000 XRP |
1.1269 USDT |
1.0747 USDT |
1.1450 USDT |
1.1160 USDT |
| 2018-02-14 |
1.0761 USDT |
4,185,567.0000 XRP |
0.9944 USDT |
0.9869 USDT |
1.1590 USDT |
1.1260 USDT |
| 2018-02-13 |
1.0029 USDT |
1,880,490.0000 XRP |
1.0469 USDT |
0.9676 USDT |
1.0536 USDT |
0.9955 USDT |
| 2018-02-12 |
1.0315 USDT |
3,090,003.0000 XRP |
0.9584 USDT |
0.9584 USDT |
1.0748 USDT |
1.0469 USDT |
| 2018-02-11 |
0.9614 USDT |
5,775,319.0000 XRP |
1.0279 USDT |
0.8929 USDT |
1.0360 USDT |
0.9600 USDT |
| 2018-02-10 |
1.0456 USDT |
9,888,514.0000 XRP |
0.9227 USDT |
0.9064 USDT |
1.2462 USDT |
1.0282 USDT |
| 2018-02-09 |
0.8585 USDT |
6,403,764.0000 XRP |
0.7945 USDT |
0.7544 USDT |
0.9307 USDT |
0.9250 USDT |
| 2018-02-08 |
0.7580 USDT |
4,315,789.0000 XRP |
0.7211 USDT |
0.7176 USDT |
0.8042 USDT |
0.7945 USDT |
| 2018-02-07 |
0.7638 USDT |
4,811,361.0000 XRP |
0.7763 USDT |
0.7025 USDT |
0.8152 USDT |
0.7200 USDT |
| 2018-02-06 |
0.6893 USDT |
7,381,668.0000 XRP |
0.6906 USDT |
0.5841 USDT |
0.7916 USDT |
0.7761 USDT |
| 2018-02-05 |
0.7489 USDT |
5,958,460.0000 XRP |
0.8223 USDT |
0.6637 USDT |
0.8457 USDT |
0.6913 USDT |
| 2018-02-04 |
0.8870 USDT |
4,148,741.0000 XRP |
0.9561 USDT |
0.7958 USDT |
0.9710 USDT |
0.8213 USDT |
| 2018-02-03 |
0.9156 USDT |
5,084,231.0000 XRP |
0.9077 USDT |
0.7910 USDT |
1.0176 USDT |
0.9540 USDT |
| 2018-02-02 |
0.8434 USDT |
10,180,126.0000 XRP |
0.9571 USDT |
0.6779 USDT |
0.9799 USDT |
0.9079 USDT |
| 2018-02-01 |
1.0132 USDT |
6,024,518.0000 XRP |
1.1444 USDT |
0.9078 USDT |
1.1446 USDT |
0.9556 USDT |
| 2018-01-31 |
1.1031 USDT |
4,339,087.0000 XRP |
1.1160 USDT |
1.0216 USDT |
1.1683 USDT |
1.1431 USDT |
| 2018-01-30 |
1.1834 USDT |
4,737,078.0000 XRP |
1.2666 USDT |
1.0908 USDT |
1.2695 USDT |
1.1157 USDT |
| 2018-01-29 |
1.2971 USDT |
3,651,432.0000 XRP |
1.3700 USDT |
1.2522 USDT |
1.3788 USDT |
1.2695 USDT |
| 2018-01-28 |
1.2782 USDT |
3,756,594.0000 XRP |
1.2217 USDT |
1.2161 USDT |
1.4000 USDT |
1.3700 USDT |
| 2018-01-27 |
1.2074 USDT |
3,461,362.0000 XRP |
1.2010 USDT |
1.1650 USDT |
1.2391 USDT |
1.2217 USDT |
| 2018-01-26 |
1.2102 USDT |
5,430,138.0000 XRP |
1.2957 USDT |
1.1028 USDT |
1.3189 USDT |
1.2015 USDT |
| 2018-01-25 |
1.3270 USDT |
3,538,854.0000 XRP |
1.3508 USDT |
1.2830 USDT |
1.3749 USDT |
1.2960 USDT |