Crypto exchange OKEx

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