Market XRP (XRP) / [unlinked]
Identifier on OKEx: XRP-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-17 |
0.4607 |
1,391,341.7503 XRP |
0.4631 |
0.4523 |
0.4688 |
0.4583 |
| 2019-02-16 |
0.4628 |
1,665,680.5593 XRP |
0.4625 |
0.4577 |
0.4648 |
0.4631 |
| 2019-02-15 |
0.4630 |
1,799,827.8977 XRP |
0.4637 |
0.4568 |
0.4637 |
0.4622 |
| 2019-02-14 |
0.4608 |
1,960,058.1749 XRP |
0.4578 |
0.4491 |
0.4648 |
0.4637 |
| 2019-02-13 |
0.4630 |
1,640,551.0013 XRP |
0.4681 |
0.4563 |
0.4681 |
0.4578 |
| 2019-02-12 |
0.4548 |
1,647,005.4957 XRP |
0.4414 |
0.4343 |
0.4717 |
0.4681 |
| 2019-02-11 |
0.4407 |
1,656,772.0504 XRP |
0.4399 |
0.4063 |
0.4449 |
0.4414 |
| 2019-02-10 |
0.4608 |
1,983,481.9960 XRP |
0.4812 |
0.4148 |
0.4851 |
0.4404 |
| 2019-02-09 |
0.4852 |
1,682,613.4724 XRP |
0.4897 |
0.4773 |
0.4923 |
0.4807 |
| 2019-02-08 |
0.4873 |
1,795,816.4113 XRP |
0.4848 |
0.4807 |
0.4969 |
0.4897 |
| 2019-02-07 |
0.4842 |
1,873,478.1518 XRP |
0.4841 |
0.4773 |
0.4880 |
0.4842 |
| 2019-02-06 |
0.4841 |
1,788,585.4020 XRP |
0.4842 |
0.4755 |
0.4889 |
0.4839 |
| 2019-02-05 |
0.4897 |
1,727,252.5993 XRP |
0.4953 |
0.4736 |
0.5019 |
0.4841 |
| 2019-02-04 |
0.4973 |
1,823,729.9220 XRP |
0.4998 |
0.4930 |
0.5008 |
0.4948 |
| 2019-02-03 |
0.5038 |
1,707,737.1157 XRP |
0.5079 |
0.4984 |
0.5089 |
0.4997 |
| 2019-02-02 |
0.5135 |
1,751,415.5020 XRP |
0.5191 |
0.5040 |
0.5207 |
0.5079 |
| 2019-02-01 |
0.5205 |
1,788,751.3009 XRP |
0.5219 |
0.5152 |
0.5234 |
0.5191 |
| 2019-01-31 |
0.5259 |
1,779,755.1727 XRP |
0.5290 |
0.5086 |
0.5342 |
0.5227 |
| 2019-01-30 |
0.5349 |
1,621,742.7895 XRP |
0.5407 |
0.5211 |
0.5665 |
0.5290 |
| 2019-01-29 |
0.5177 |
1,806,852.4705 XRP |
0.4941 |
0.4913 |
0.5465 |
0.5413 |
| 2019-01-28 |
0.4917 |
1,552,723.3436 XRP |
0.4889 |
0.4867 |
0.5018 |
0.4945 |
| 2019-01-27 |
0.4944 |
1,801,419.9333 XRP |
0.4999 |
0.4851 |
0.5073 |
0.4889 |
| 2019-01-26 |
0.5070 |
1,864,346.8328 XRP |
0.5141 |
0.4977 |
0.5171 |
0.4999 |
| 2019-01-25 |
0.5089 |
1,853,516.4307 XRP |
0.5029 |
0.4972 |
0.5165 |
0.5149 |
| 2019-01-24 |
0.5005 |
1,889,617.4623 XRP |
0.4976 |
0.4732 |
0.5070 |
0.5033 |
| 2019-01-23 |
0.5111 |
1,847,435.4217 XRP |
0.5250 |
0.4877 |
0.5284 |
0.4972 |
| 2019-01-22 |
0.5269 |
1,917,384.2570 XRP |
0.5278 |
0.5221 |
0.5304 |
0.5259 |
| 2019-01-21 |
0.5304 |
2,165,809.0041 XRP |
0.5329 |
0.5203 |
0.5340 |
0.5279 |
| 2019-01-20 |
0.5297 |
1,833,854.9013 XRP |
0.5265 |
0.5231 |
0.5341 |
0.5329 |
| 2019-01-19 |
0.5264 |
1,518,956.2518 XRP |
0.5263 |
0.5203 |
0.5305 |
0.5265 |
| 2019-01-18 |
0.5222 |
1,201,024.1230 XRP |
0.5172 |
0.5109 |
0.5292 |
0.5271 |
| 2019-01-17 |
0.5207 |
1,603,963.8162 XRP |
0.5241 |
0.5002 |
0.5304 |
0.5172 |
| 2019-01-16 |
0.5336 |
1,894,070.5129 XRP |
0.5432 |
0.4839 |
0.5451 |
0.5240 |
| 2019-01-15 |
0.5447 |
1,665,748.6283 XRP |
0.5458 |
0.5410 |
0.5526 |
0.5436 |
| 2019-01-14 |
0.5482 |
1,837,369.5751 XRP |
0.5505 |
0.5380 |
0.5527 |
0.5458 |
| 2019-01-13 |
0.5434 |
1,802,427.2367 XRP |
0.5366 |
0.5295 |
0.5534 |
0.5502 |
| 2019-01-12 |
0.5366 |
1,755,669.1853 XRP |
0.5372 |
0.5323 |
0.5426 |
0.5359 |
| 2019-01-11 |
0.5401 |
1,898,630.3648 XRP |
0.5432 |
0.5297 |
0.5477 |
0.5370 |
| 2019-01-10 |
0.5443 |
1,656,406.8432 XRP |
0.5439 |
0.5268 |
0.5455 |
0.5447 |
| 2019-01-09 |
0.5409 |
2,065,506.2899 XRP |
0.5379 |
0.5310 |
0.5582 |
0.5439 |
| 2019-01-08 |
0.5448 |
1,604,681.9913 XRP |
0.5517 |
0.5300 |
0.5598 |
0.5379 |
| 2019-01-07 |
0.5491 |
981,743.0697 XRP |
0.5484 |
0.5389 |
0.5800 |
0.5498 |
| 2019-01-06 |
0.5422 |
1,603,402.2227 XRP |
0.5359 |
0.5285 |
0.5514 |
0.5484 |
| 2019-01-05 |
0.5362 |
1,794,837.5108 XRP |
0.5338 |
0.5297 |
0.5460 |
0.5386 |
| 2019-01-04 |
0.5320 |
1,997,198.3462 XRP |
0.5301 |
0.5247 |
0.5417 |
0.5339 |
| 2019-01-03 |
0.5300 |
1,800,393.3431 XRP |
0.5290 |
0.5220 |
0.5375 |
0.5310 |
| 2019-01-02 |
0.5217 |
2,002,613.4634 XRP |
0.5167 |
0.5160 |
0.5339 |
0.5266 |
| 2019-01-01 |
0.5236 |
1,707,698.1843 XRP |
0.5306 |
0.5143 |
0.5348 |
0.5166 |
| 2018-12-31 |
0.5277 |
1,846,489.4206 XRP |
0.5248 |
0.5221 |
0.5353 |
0.5306 |
| 2018-12-30 |
0.5234 |
1,845,784.9699 XRP |
0.5209 |
0.5149 |
0.5301 |
0.5259 |