Market XRP (XRP) / [unlinked]
Identifier on OKEx: XRP-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-28 |
0.1098 |
50,522.6913 XRP |
0.1177 |
0.1014 |
0.1222 |
0.1177 |
| 2020-11-27 |
0.1010 |
110,871.9086 XRP |
0.1018 |
0.0875 |
0.1178 |
0.1018 |
| 2020-11-26 |
0.1100 |
73,753.9227 XRP |
0.1001 |
0.0875 |
0.1210 |
0.1003 |
| 2020-11-25 |
0.1161 |
85,987.2950 XRP |
0.1197 |
0.0917 |
0.1251 |
0.1196 |
| 2020-11-24 |
0.0992 |
579,836.0106 XRP |
0.1126 |
0.0838 |
0.1251 |
0.1125 |
| 2020-11-23 |
0.0783 |
80,280.5949 XRP |
0.0858 |
0.0693 |
0.1247 |
0.0860 |
| 2020-11-22 |
0.0711 |
248,343.2739 XRP |
0.0705 |
0.0671 |
0.0885 |
0.0704 |
| 2020-11-21 |
0.0621 |
76,343.1845 XRP |
0.0718 |
0.0523 |
0.0824 |
0.0716 |
| 2020-11-20 |
0.0532 |
43,949.6151 XRP |
0.0525 |
0.0501 |
0.0734 |
0.0525 |
| 2020-11-19 |
0.0553 |
226,956.2794 XRP |
0.0538 |
0.0478 |
0.0570 |
0.0538 |
| 2020-11-18 |
0.0587 |
54,459.0460 XRP |
0.0568 |
0.0478 |
0.0638 |
0.0567 |
| 2020-11-17 |
0.0601 |
79,256.7412 XRP |
0.0607 |
0.0554 |
0.0648 |
0.0607 |
| 2020-11-16 |
0.0586 |
32,713.8682 XRP |
0.0594 |
0.0563 |
0.0648 |
0.0594 |
| 2020-11-15 |
0.0568 |
26,140.9574 XRP |
0.0577 |
0.0549 |
0.0604 |
0.0578 |
| 2020-11-14 |
0.0545 |
30,334.0813 XRP |
0.0558 |
0.0530 |
0.0588 |
0.0558 |
| 2020-11-13 |
0.0530 |
26,287.4686 XRP |
0.0532 |
0.0516 |
0.0573 |
0.0532 |
| 2020-11-12 |
0.0531 |
24,752.1718 XRP |
0.0527 |
0.0516 |
0.0547 |
0.0527 |
| 2020-11-11 |
0.0538 |
25,987.2408 XRP |
0.0534 |
0.0523 |
0.0555 |
0.0534 |
| 2020-11-10 |
0.0539 |
21,161.4032 XRP |
0.0542 |
0.0529 |
0.0574 |
0.0542 |
| 2020-11-09 |
0.0539 |
18,715.1981 XRP |
0.0535 |
0.0527 |
0.0574 |
0.0534 |
| 2020-11-08 |
0.0548 |
14,309.2282 XRP |
0.0544 |
0.0527 |
0.0559 |
0.0544 |
| 2020-11-07 |
0.0553 |
22,641.8687 XRP |
0.0551 |
0.0530 |
0.0569 |
0.0550 |
| 2020-11-06 |
0.0537 |
36,252.2553 XRP |
0.0556 |
0.0514 |
0.0569 |
0.0556 |
| 2020-11-05 |
0.0532 |
21,083.2996 XRP |
0.0518 |
0.0499 |
0.0570 |
0.0518 |
| 2020-11-04 |
0.0558 |
17,860.1568 XRP |
0.0546 |
0.0499 |
0.0591 |
0.0546 |
| 2020-11-03 |
0.0550 |
42,432.6733 XRP |
0.0569 |
0.0530 |
0.0591 |
0.0569 |
| 2020-11-02 |
0.0525 |
57,849.0884 XRP |
0.0530 |
0.0517 |
0.0582 |
0.0530 |
| 2020-11-01 |
0.0525 |
18,414.1487 XRP |
0.0519 |
0.0514 |
0.0544 |
0.0520 |
| 2020-10-31 |
0.0529 |
31,218.0334 XRP |
0.0529 |
0.0514 |
0.0565 |
0.0528 |
| 2020-10-30 |
0.0526 |
52,114.7840 XRP |
0.0530 |
0.0504 |
0.0565 |
0.0530 |
| 2020-10-29 |
0.0530 |
24,431.5954 XRP |
0.0521 |
0.0504 |
0.0544 |
0.0521 |
| 2020-10-28 |
0.0537 |
26,363.8393 XRP |
0.0538 |
0.0508 |
0.0555 |
0.0538 |
| 2020-10-27 |
0.0536 |
15,999.8945 XRP |
0.0535 |
0.0522 |
0.0555 |
0.0535 |
| 2020-10-26 |
0.0543 |
23,461.0763 XRP |
0.0536 |
0.0522 |
0.0564 |
0.0537 |
| 2020-10-25 |
0.0565 |
28,445.8719 XRP |
0.0548 |
0.0528 |
0.0582 |
0.0549 |
| 2020-10-24 |
0.0581 |
36,679.5105 XRP |
0.0580 |
0.0534 |
0.0600 |
0.0580 |
| 2020-10-23 |
0.0562 |
97,780.1604 XRP |
0.0582 |
0.0525 |
0.0600 |
0.0583 |
| 2020-10-22 |
0.0524 |
47,533.6900 XRP |
0.0541 |
0.0496 |
0.0588 |
0.0540 |
| 2020-10-21 |
0.0514 |
31,797.2633 XRP |
0.0508 |
0.0469 |
0.0544 |
0.0507 |
| 2020-10-20 |
0.0534 |
35,638.0451 XRP |
0.0521 |
0.0469 |
0.0556 |
0.0522 |
| 2020-10-19 |
0.0534 |
165,821.8301 XRP |
0.0546 |
0.0494 |
0.0559 |
0.0546 |
| 2020-10-18 |
0.0552 |
242,633.1869 XRP |
0.0521 |
0.0493 |
0.0594 |
0.0519 |
| 2020-10-17 |
0.0525 |
294,512.7508 XRP |
0.0585 |
0.0456 |
0.0595 |
0.0586 |
| 2020-10-16 |
0.0444 |
283,141.8730 XRP |
0.0464 |
0.0416 |
0.0595 |
0.0464 |
| 2020-10-15 |
0.0419 |
123,015.3653 XRP |
0.0423 |
0.0411 |
0.0502 |
0.0423 |
| 2020-10-14 |
0.0417 |
8,974.7245 XRP |
0.0415 |
0.0411 |
0.0426 |
0.0415 |
| 2020-10-13 |
0.0418 |
14,287.7334 XRP |
0.0418 |
0.0413 |
0.0424 |
0.0418 |
| 2020-10-12 |
0.0418 |
16,293.4035 XRP |
0.0418 |
0.0410 |
0.0424 |
0.0418 |
| 2020-10-11 |
0.0421 |
961.2668 XRP |
0.0421 |
0.0410 |
0.0424 |
0.0421 |
| 2020-10-10 |
0.0416 |
18,368.2751 XRP |
0.0422 |
0.0397 |
0.0424 |
0.0422 |