Identifier on HitBTC: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-01-24 |
1.3474 USDT |
4,440,617.0000 XRP |
1.3403 USDT |
1.2870 USDT |
1.4200 USDT |
1.3509 USDT |
| 2018-01-23 |
1.3197 USDT |
5,977,670.0000 XRP |
1.3332 USDT |
1.1755 USDT |
1.4403 USDT |
1.3408 USDT |
| 2018-01-22 |
1.2550 USDT |
5,336,743.0000 XRP |
1.3637 USDT |
1.1340 USDT |
1.4084 USDT |
1.3354 USDT |
| 2018-01-21 |
1.4038 USDT |
4,021,187.0000 XRP |
1.5621 USDT |
1.2956 USDT |
1.5661 USDT |
1.3637 USDT |
| 2018-01-20 |
1.5466 USDT |
3,718,162.0000 XRP |
1.5212 USDT |
1.4704 USDT |
1.6195 USDT |
1.5609 USDT |
| 2018-01-19 |
1.5467 USDT |
5,148,428.0000 XRP |
1.5333 USDT |
1.3712 USDT |
1.6745 USDT |
1.5213 USDT |
| 2018-01-18 |
1.4750 USDT |
7,141,498.0000 XRP |
1.3000 USDT |
1.2222 USDT |
1.7162 USDT |
1.5355 USDT |
| 2018-01-17 |
1.1329 USDT |
8,066,087.0000 XRP |
1.1540 USDT |
0.8799 USDT |
1.3807 USDT |
1.2900 USDT |
| 2018-01-16 |
1.2886 USDT |
7,437,940.0000 XRP |
1.6542 USDT |
0.8470 USDT |
1.6760 USDT |
1.1566 USDT |
| 2018-01-15 |
1.7931 USDT |
3,653,687.0000 XRP |
1.8199 USDT |
1.6202 USDT |
1.8716 USDT |
1.6507 USDT |
| 2018-01-14 |
1.8529 USDT |
3,478,875.0000 XRP |
1.9888 USDT |
1.7373 USDT |
1.9888 USDT |
1.8221 USDT |
| 2018-01-13 |
2.0215 USDT |
3,846,157.0000 XRP |
2.0219 USDT |
1.9500 USDT |
2.0892 USDT |
1.9886 USDT |
| 2018-01-12 |
1.9991 USDT |
4,332,829.0000 XRP |
1.9274 USDT |
1.8000 USDT |
2.1550 USDT |
2.0128 USDT |
| 2018-01-11 |
1.9055 USDT |
5,772,787.0000 XRP |
1.9372 USDT |
1.5391 USDT |
2.3000 USDT |
1.9279 USDT |
| 2018-01-10 |
1.9016 USDT |
4,649,475.0000 XRP |
2.0502 USDT |
1.6150 USDT |
2.1087 USDT |
1.9395 USDT |
| 2018-01-09 |
2.2425 USDT |
3,729,250.0000 XRP |
2.3853 USDT |
1.9046 USDT |
2.4732 USDT |
2.0507 USDT |
| 2018-01-08 |
2.4706 USDT |
3,689,466.0000 XRP |
2.7232 USDT |
1.9171 USDT |
2.7488 USDT |
2.3854 USDT |
| 2018-01-07 |
2.6976 USDT |
3,134,959.0000 XRP |
2.6340 USDT |
2.5600 USDT |
2.8000 USDT |
2.7250 USDT |
| 2018-01-06 |
2.6509 USDT |
3,375,179.0000 XRP |
2.5110 USDT |
2.4341 USDT |
2.8386 USDT |
2.6366 USDT |
| 2018-01-05 |
2.6444 USDT |
5,470,819.0000 XRP |
2.7296 USDT |
2.2119 USDT |
3.0500 USDT |
2.5115 USDT |
| 2018-01-04 |
2.9401 USDT |
6,483,909.0000 XRP |
2.7176 USDT |
2.4128 USDT |
3.2898 USDT |
2.7297 USDT |
| 2018-01-03 |
2.5505 USDT |
6,776,311.0000 XRP |
2.1823 USDT |
2.1500 USDT |
2.8399 USDT |
2.7176 USDT |
| 2018-01-02 |
2.0615 USDT |
3,680,097.0000 XRP |
2.0237 USDT |
1.9000 USDT |
2.2149 USDT |
2.1896 USDT |
| 2018-01-01 |
1.9182 USDT |
3,170,081.0000 XRP |
1.9696 USDT |
1.8064 USDT |
2.0818 USDT |
2.0299 USDT |
| 2017-12-31 |
1.8961 USDT |
3,780,792.0000 XRP |
1.8362 USDT |
1.6000 USDT |
2.0916 USDT |
1.9694 USDT |
| 2017-12-30 |
2.0401 USDT |
5,891,215.0000 XRP |
1.9546 USDT |
1.6382 USDT |
2.4049 USDT |
1.8428 USDT |
| 2017-12-29 |
1.7865 USDT |
3,201,224.0000 XRP |
1.2600 USDT |
1.2500 USDT |
3.0000 USDT |
1.9368 USDT |
| 2017-12-28 |
1.2146 USDT |
1,125,989.0000 XRP |
1.2101 USDT |
1.0771 USDT |
1.3000 USDT |
1.2500 USDT |
| 2017-12-27 |
1.1662 USDT |
1,395,228.0000 XRP |
1.0674 USDT |
1.0500 USDT |
1.3000 USDT |
1.2213 USDT |
| 2017-12-26 |
1.0081 USDT |
1,055,221.0000 XRP |
0.9781 USDT |
0.9400 USDT |
1.0999 USDT |
1.0799 USDT |
| 2017-12-25 |
0.9692 USDT |
557,326.0000 XRP |
0.9602 USDT |
0.9190 USDT |
1.0147 USDT |
0.9780 USDT |
| 2017-12-24 |
0.9130 USDT |
1,008,391.0000 XRP |
0.9945 USDT |
0.8000 USDT |
1.0000 USDT |
0.9745 USDT |
| 2017-12-23 |
1.0193 USDT |
1,250,713.0000 XRP |
1.0400 USDT |
0.9329 USDT |
1.0991 USDT |
0.9945 USDT |
| 2017-12-22 |
0.9631 USDT |
4,362,991.0000 XRP |
1.1376 USDT |
0.6330 USDT |
1.3000 USDT |
1.0400 USDT |
| 2017-12-21 |
0.9576 USDT |
3,497,241.0000 XRP |
0.7120 USDT |
0.6981 USDT |
1.1500 USDT |
1.1295 USDT |
| 2017-12-20 |
0.7000 USDT |
1,263,108.0000 XRP |
0.7298 USDT |
0.6000 USDT |
0.7800 USDT |
0.7051 USDT |
| 2017-12-19 |
0.7638 USDT |
1,194,396.0000 XRP |
0.7500 USDT |
0.6950 USDT |
0.8298 USDT |
0.7280 USDT |
| 2017-12-18 |
0.7256 USDT |
878,906.0000 XRP |
0.7117 USDT |
0.6530 USDT |
0.8000 USDT |
0.7506 USDT |
| 2017-12-17 |
0.7174 USDT |
759,668.0000 XRP |
0.7336 USDT |
0.6800 USDT |
0.7499 USDT |
0.7040 USDT |
| 2017-12-16 |
0.7473 USDT |
840,322.0000 XRP |
0.7378 USDT |
0.7011 USDT |
0.8100 USDT |
0.7336 USDT |
| 2017-12-15 |
0.7516 USDT |
2,184,877.0000 XRP |
0.8610 USDT |
0.6120 USDT |
0.8610 USDT |
0.7378 USDT |
| 2017-12-14 |
0.6816 USDT |
3,361,621.0000 XRP |
0.4589 USDT |
0.4401 USDT |
0.8898 USDT |
0.8614 USDT |
| 2017-12-13 |
0.4331 USDT |
2,245,219.0000 XRP |
0.3976 USDT |
0.3200 USDT |
0.4990 USDT |
0.4460 USDT |
| 2017-12-12 |
0.3630 USDT |
1,519,601.0000 XRP |
0.2478 USDT |
0.2408 USDT |
0.5300 USDT |
0.3630 USDT |
| 2017-12-11 |
0.2399 USDT |
364,633.0000 XRP |
0.2271 USDT |
0.2212 USDT |
0.2490 USDT |
0.2485 USDT |
| 2017-12-10 |
0.2297 USDT |
159,774.0000 XRP |
0.2340 USDT |
0.2200 USDT |
0.2490 USDT |
0.2369 USDT |
| 2017-12-09 |
0.2441 USDT |
445,247.0000 XRP |
0.2340 USDT |
0.2257 USDT |
0.2800 USDT |
0.2480 USDT |
| 2017-12-08 |
0.2337 USDT |
554,553.0000 XRP |
0.2015 USDT |
0.2000 USDT |
0.2857 USDT |
0.2360 USDT |
| 2017-12-07 |
0.2142 USDT |
183,392.0000 XRP |
0.2250 USDT |
0.1900 USDT |
0.2600 USDT |
0.2100 USDT |
| 2017-12-06 |
0.2880 USDT |
22,581.0000 XRP |
8.0000 USDT |
0.0004 USDT |
8.0000 USDT |
0.2250 USDT |