Market XRP (XRP) / [unlinked]
Identifier on OKEx: XRP-OKB
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-04-08 |
0.1830 |
2,879,262.6332 XRP |
0.1830 |
0.1650 |
0.1870 |
0.1830 |
2019-04-07 |
0.1750 |
6,095,555.2435 XRP |
0.1680 |
0.1660 |
0.1860 |
0.1820 |
2019-04-06 |
0.1645 |
4,336,398.8180 XRP |
0.1610 |
0.1560 |
0.1740 |
0.1680 |
2019-04-05 |
0.1595 |
2,253,315.7735 XRP |
0.1580 |
0.1530 |
0.1610 |
0.1610 |
2019-04-04 |
0.1525 |
6,565,962.0949 XRP |
0.1470 |
0.1430 |
0.1700 |
0.1580 |
2019-04-03 |
0.1530 |
6,499,950.7181 XRP |
0.1590 |
0.1330 |
0.1690 |
0.1470 |
2019-04-02 |
0.1530 |
5,329,549.2236 XRP |
0.1470 |
0.1470 |
0.1720 |
0.1590 |
2019-04-01 |
0.1500 |
6,324,436.4625 XRP |
0.1530 |
0.1400 |
0.1850 |
0.1470 |
2019-03-31 |
0.1615 |
2,746,591.4072 XRP |
0.1700 |
0.1490 |
0.1750 |
0.1530 |
2019-03-30 |
0.1835 |
3,185,407.7058 XRP |
0.1970 |
0.1700 |
0.2010 |
0.1700 |
2019-03-29 |
0.1905 |
2,468,820.7994 XRP |
0.1840 |
0.1820 |
0.1980 |
0.1970 |
2019-03-28 |
0.1865 |
2,458,107.6410 XRP |
0.1890 |
0.1790 |
0.1900 |
0.1840 |
2019-03-27 |
0.1955 |
2,023,244.2464 XRP |
0.2020 |
0.1840 |
0.2040 |
0.1890 |
2019-03-26 |
0.2085 |
2,121,733.0876 XRP |
0.2150 |
0.1970 |
0.2220 |
0.2020 |
2019-03-25 |
0.2195 |
2,382,231.3379 XRP |
0.2240 |
0.2150 |
0.2280 |
0.2150 |
2019-03-24 |
0.2245 |
1,328,647.3631 XRP |
0.2250 |
0.2190 |
0.2270 |
0.2240 |
2019-03-23 |
0.2250 |
1,927,491.5333 XRP |
0.2250 |
0.2150 |
0.2410 |
0.2250 |
2019-03-22 |
0.2225 |
2,017,195.1053 XRP |
0.2200 |
0.2140 |
0.2280 |
0.2250 |
2019-03-21 |
0.2250 |
2,653,287.3221 XRP |
0.2300 |
0.2060 |
0.2410 |
0.2200 |
2019-03-20 |
0.2285 |
3,398,154.8929 XRP |
0.2270 |
0.2050 |
0.2370 |
0.2300 |
2019-03-19 |
0.2355 |
4,732,230.5405 XRP |
0.2440 |
0.2100 |
0.2470 |
0.2270 |
2019-03-18 |
0.2700 |
2,473,646.0004 XRP |
0.2950 |
0.2330 |
0.2960 |
0.2450 |
2019-03-17 |
0.2890 |
1,217,869.3339 XRP |
0.2830 |
0.2830 |
0.2970 |
0.2950 |
2019-03-16 |
0.2845 |
1,432,720.9497 XRP |
0.2860 |
0.2700 |
0.2950 |
0.2830 |
2019-03-15 |
0.2940 |
982,783.6835 XRP |
0.3020 |
0.2660 |
0.3070 |
0.2860 |
2019-03-14 |
0.3100 |
706,827.7051 XRP |
0.3180 |
0.2950 |
0.3180 |
0.3020 |
2019-03-13 |
0.3220 |
430,906.6109 XRP |
0.3260 |
0.3110 |
0.3260 |
0.3180 |
2019-03-12 |
0.3175 |
452,777.1879 XRP |
0.3090 |
0.3040 |
0.3290 |
0.3260 |
2019-03-11 |
0.3207 |
1,836,830.6790 XRP |
0.3324 |
0.2970 |
0.3396 |
0.3090 |
2019-03-10 |
0.3253 |
2,011,516.6117 XRP |
0.3180 |
0.2900 |
0.3360 |
0.3325 |
2019-03-09 |
0.3154 |
2,105,895.8754 XRP |
0.3128 |
0.2834 |
0.3255 |
0.3180 |
2019-03-08 |
0.3118 |
2,210,539.9819 XRP |
0.3107 |
0.2970 |
0.3197 |
0.3128 |
2019-03-07 |
0.3135 |
3,079,608.9479 XRP |
0.3159 |
0.2771 |
0.3363 |
0.3110 |
2019-03-06 |
0.3434 |
3,880,305.9556 XRP |
0.3709 |
0.3040 |
0.3709 |
0.3159 |
2019-03-05 |
0.3746 |
1,832,243.7906 XRP |
0.3783 |
0.3622 |
0.3837 |
0.3709 |
2019-03-04 |
0.3881 |
2,108,709.5258 XRP |
0.3981 |
0.3674 |
0.4015 |
0.3781 |
2019-03-03 |
0.3965 |
1,962,732.7722 XRP |
0.3949 |
0.3892 |
0.4103 |
0.3981 |
2019-03-02 |
0.3892 |
1,914,372.6280 XRP |
0.3840 |
0.3778 |
0.3981 |
0.3944 |
2019-03-01 |
0.3928 |
2,359,608.1799 XRP |
0.4016 |
0.3452 |
0.4094 |
0.3840 |
2019-02-28 |
0.4140 |
1,950,399.3191 XRP |
0.4269 |
0.3987 |
0.4378 |
0.4011 |
2019-02-27 |
0.4339 |
1,733,527.0496 XRP |
0.4410 |
0.4228 |
0.4522 |
0.4268 |
2019-02-26 |
0.4460 |
1,810,690.3893 XRP |
0.4510 |
0.4394 |
0.4557 |
0.4410 |
2019-02-25 |
0.4442 |
2,196,441.7434 XRP |
0.4373 |
0.4325 |
0.4687 |
0.4510 |
2019-02-24 |
0.4415 |
1,685,895.0044 XRP |
0.4451 |
0.4265 |
0.4468 |
0.4378 |
2019-02-23 |
0.4330 |
2,277,950.6503 XRP |
0.4208 |
0.4030 |
0.4491 |
0.4451 |
2019-02-22 |
0.4188 |
2,138,652.4831 XRP |
0.4163 |
0.4123 |
0.4246 |
0.4212 |
2019-02-21 |
0.4202 |
1,693,526.6514 XRP |
0.4232 |
0.4100 |
0.4252 |
0.4172 |
2019-02-20 |
0.4111 |
2,131,068.7660 XRP |
0.3991 |
0.3832 |
0.4282 |
0.4230 |
2019-02-19 |
0.4185 |
2,241,030.6839 XRP |
0.4378 |
0.3900 |
0.4440 |
0.3991 |
2019-02-18 |
0.4481 |
2,377,389.1674 XRP |
0.4583 |
0.4233 |
0.4824 |
0.4378 |