Market XRP (XRP) / [unlinked]
Identifier on OKEx: XRP-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-23 |
0.0370 |
1,742,010.3595 XRP |
0.0370 |
0.0363 |
0.0372 |
0.0369 |
| 2020-03-22 |
0.0372 |
3,777,133.3344 XRP |
0.0375 |
0.0363 |
0.0385 |
0.0369 |
| 2020-03-21 |
0.0369 |
1,561,127.1102 XRP |
0.0362 |
0.0360 |
0.0374 |
0.0374 |
| 2020-03-20 |
0.0366 |
3,240,633.2819 XRP |
0.0370 |
0.0355 |
0.0377 |
0.0362 |
| 2020-03-19 |
0.0379 |
3,945,557.9023 XRP |
0.0386 |
0.0360 |
0.0399 |
0.0371 |
| 2020-03-18 |
0.0396 |
3,230,299.5490 XRP |
0.0410 |
0.0379 |
0.0415 |
0.0382 |
| 2020-03-17 |
0.0416 |
2,913,326.0156 XRP |
0.0418 |
0.0399 |
0.0434 |
0.0414 |
| 2020-03-16 |
0.0411 |
1,088,828.8595 XRP |
0.0414 |
0.0406 |
0.0427 |
0.0408 |
| 2020-03-15 |
0.0415 |
1,128,164.1815 XRP |
0.0415 |
0.0408 |
0.0457 |
0.0415 |
| 2020-03-14 |
0.0442 |
696,192.0246 XRP |
0.0465 |
0.0407 |
0.0468 |
0.0419 |
| 2020-03-13 |
0.0483 |
702,136.1761 XRP |
0.0500 |
0.0459 |
0.0505 |
0.0465 |
| 2020-03-12 |
0.0508 |
4,086,891.7373 XRP |
0.0517 |
0.0462 |
0.0588 |
0.0499 |
| 2020-03-11 |
0.0489 |
1,797,662.7574 XRP |
0.0465 |
0.0419 |
0.0526 |
0.0513 |
| 2020-03-10 |
0.0465 |
195,195.3875 XRP |
0.0467 |
0.0459 |
0.0475 |
0.0463 |
| 2020-03-09 |
0.0464 |
450,783.7994 XRP |
0.0462 |
0.0449 |
0.0468 |
0.0466 |
| 2020-03-08 |
0.0452 |
969,080.5554 XRP |
0.0442 |
0.0419 |
0.0475 |
0.0461 |
| 2020-03-07 |
0.0442 |
702,441.6607 XRP |
0.0442 |
0.0434 |
0.0456 |
0.0441 |
| 2020-03-06 |
0.0443 |
68,196.5293 XRP |
0.0444 |
0.0440 |
0.0447 |
0.0442 |
| 2020-03-05 |
0.0437 |
268,443.7238 XRP |
0.0431 |
0.0431 |
0.0445 |
0.0442 |
| 2020-03-04 |
0.0430 |
369,557.3633 XRP |
0.0429 |
0.0420 |
0.0445 |
0.0430 |
| 2020-03-03 |
0.0425 |
261,681.0856 XRP |
0.0423 |
0.0423 |
0.0442 |
0.0427 |
| 2020-03-02 |
0.0425 |
290,049.2854 XRP |
0.0425 |
0.0410 |
0.0431 |
0.0424 |
| 2020-03-01 |
0.0420 |
508,106.1577 XRP |
0.0419 |
0.0400 |
0.0427 |
0.0420 |
| 2020-02-29 |
0.0405 |
648,840.4863 XRP |
0.0390 |
0.0389 |
0.0420 |
0.0420 |
| 2020-02-28 |
0.0400 |
1,478,365.9354 XRP |
0.0410 |
0.0370 |
0.0421 |
0.0390 |
| 2020-02-27 |
0.0427 |
864,485.9116 XRP |
0.0435 |
0.0411 |
0.0442 |
0.0411 |
| 2020-02-26 |
0.0438 |
1,065,011.3828 XRP |
0.0440 |
0.0403 |
0.0455 |
0.0435 |
| 2020-02-25 |
0.0449 |
1,290,276.4333 XRP |
0.0459 |
0.0432 |
0.0463 |
0.0438 |
| 2020-02-24 |
0.0448 |
709,711.2653 XRP |
0.0446 |
0.0435 |
0.0462 |
0.0450 |
| 2020-02-23 |
0.0435 |
443,135.1717 XRP |
0.0440 |
0.0410 |
0.0450 |
0.0439 |
| 2020-02-22 |
0.0450 |
896,476.4010 XRP |
0.0460 |
0.0420 |
0.0490 |
0.0440 |
| 2020-02-21 |
0.0430 |
261,292.5218 XRP |
0.0410 |
0.0400 |
0.0460 |
0.0450 |
| 2020-02-20 |
0.0410 |
292,881.0566 XRP |
0.0410 |
0.0400 |
0.0410 |
0.0410 |
| 2020-02-19 |
0.0410 |
354,751.9231 XRP |
0.0410 |
0.0390 |
0.0420 |
0.0410 |
| 2020-02-18 |
0.0425 |
279,525.0115 XRP |
0.0440 |
0.0400 |
0.0450 |
0.0410 |
| 2020-02-17 |
0.0440 |
191,412.1096 XRP |
0.0440 |
0.0420 |
0.0440 |
0.0440 |
| 2020-02-16 |
0.0435 |
704,189.3060 XRP |
0.0440 |
0.0410 |
0.0450 |
0.0430 |
| 2020-02-15 |
0.0465 |
833,863.9523 XRP |
0.0480 |
0.0420 |
0.0510 |
0.0450 |
| 2020-02-14 |
0.0495 |
426,954.2166 XRP |
0.0510 |
0.0470 |
0.0540 |
0.0480 |
| 2020-02-13 |
0.0535 |
589,892.4223 XRP |
0.0550 |
0.0510 |
0.0570 |
0.0520 |
| 2020-02-12 |
0.0550 |
982,295.4117 XRP |
0.0540 |
0.0480 |
0.0580 |
0.0560 |
| 2020-02-11 |
0.0520 |
401,009.3502 XRP |
0.0510 |
0.0490 |
0.0550 |
0.0530 |
| 2020-02-10 |
0.0515 |
729,678.0679 XRP |
0.0510 |
0.0450 |
0.0520 |
0.0520 |
| 2020-02-09 |
0.0610 |
1,325,580.1719 XRP |
0.0710 |
0.0480 |
0.0710 |
0.0510 |
| 2020-02-08 |
0.0715 |
76,100.9942 XRP |
0.0720 |
0.0690 |
0.0720 |
0.0710 |
| 2020-02-07 |
0.0730 |
63,895.3213 XRP |
0.0730 |
0.0710 |
0.0740 |
0.0720 |
| 2020-02-06 |
0.0735 |
127,898.9497 XRP |
0.0740 |
0.0720 |
0.0770 |
0.0730 |
| 2020-02-05 |
0.0770 |
78,895.5218 XRP |
0.0780 |
0.0720 |
0.0800 |
0.0750 |
| 2020-02-04 |
0.0800 |
65,029.6357 XRP |
0.0820 |
0.0760 |
0.0830 |
0.0780 |
| 2020-02-03 |
0.0795 |
90,738.8809 XRP |
0.0760 |
0.0760 |
0.0820 |
0.0820 |