Identifier on OKEx: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-27 |
1.0064 USDC |
96,401.7970 XRP |
0.9948 USDC |
0.9369 USDC |
1.0395 USDC |
1.0179 USDC |
| 2021-05-26 |
0.9568 USDC |
10,911.4425 XRP |
0.9327 USDC |
0.9203 USDC |
1.0560 USDC |
0.9808 USDC |
| 2021-05-25 |
0.9103 USDC |
125,118.6460 XRP |
0.8703 USDC |
0.8428 USDC |
1.0561 USDC |
0.9502 USDC |
| 2021-05-24 |
0.7925 USDC |
131,283.0356 XRP |
0.7204 USDC |
0.6555 USDC |
0.8909 USDC |
0.8646 USDC |
| 2021-05-23 |
0.8155 USDC |
107,320.7258 XRP |
0.9160 USDC |
0.6834 USDC |
0.9658 USDC |
0.7150 USDC |
| 2021-05-22 |
0.9576 USDC |
31,837.2828 XRP |
1.0022 USDC |
0.8192 USDC |
1.0587 USDC |
0.9130 USDC |
| 2021-05-21 |
1.1107 USDC |
21,421.9828 XRP |
1.2121 USDC |
0.9971 USDC |
1.2183 USDC |
1.0093 USDC |
| 2021-05-20 |
1.2045 USDC |
84,837.8176 XRP |
1.1995 USDC |
0.9086 USDC |
1.2766 USDC |
1.2094 USDC |
| 2021-05-19 |
1.3789 USDC |
149,482.8937 XRP |
1.5527 USDC |
0.8411 USDC |
1.6362 USDC |
1.2050 USDC |
| 2021-05-18 |
1.4981 USDC |
2,608.8852 XRP |
1.4615 USDC |
1.4500 USDC |
1.6878 USDC |
1.5346 USDC |
| 2021-05-17 |
1.4694 USDC |
73,508.3754 XRP |
1.4655 USDC |
1.3340 USDC |
1.5577 USDC |
1.4732 USDC |
| 2021-05-16 |
1.5250 USDC |
6,098.7616 XRP |
1.5105 USDC |
1.4180 USDC |
1.6035 USDC |
1.5395 USDC |
| 2021-05-15 |
1.4829 USDC |
42,482.9569 XRP |
1.4309 USDC |
1.3281 USDC |
1.5596 USDC |
1.5349 USDC |
| 2021-05-14 |
1.3661 USDC |
35,520.1094 XRP |
1.3147 USDC |
1.2334 USDC |
1.4319 USDC |
1.4174 USDC |
| 2021-05-13 |
1.3522 USDC |
1,207,123.2637 XRP |
1.4043 USDC |
1.1952 USDC |
1.4323 USDC |
1.3000 USDC |
| 2021-05-12 |
1.4310 USDC |
1,111,165.2649 XRP |
1.4497 USDC |
1.3961 USDC |
1.5464 USDC |
1.4122 USDC |
| 2021-05-11 |
1.4968 USDC |
1,733,377.0511 XRP |
1.5420 USDC |
1.2165 USDC |
1.5450 USDC |
1.4516 USDC |
| 2021-05-10 |
1.5256 USDC |
791,569.6427 XRP |
1.5124 USDC |
1.5011 USDC |
1.6323 USDC |
1.5387 USDC |
| 2021-05-09 |
1.5345 USDC |
585,969.1268 XRP |
1.5549 USDC |
1.4277 USDC |
1.5919 USDC |
1.5140 USDC |
| 2021-05-08 |
1.5841 USDC |
445,004.7843 XRP |
1.6228 USDC |
1.5365 USDC |
1.6236 USDC |
1.5453 USDC |
| 2021-05-07 |
1.6442 USDC |
1,088,905.6176 XRP |
1.6733 USDC |
1.5137 USDC |
1.7151 USDC |
1.6151 USDC |
| 2021-05-06 |
1.6026 USDC |
507,714.1360 XRP |
1.5424 USDC |
1.5424 USDC |
1.7456 USDC |
1.6627 USDC |
| 2021-05-05 |
1.4482 USDC |
905,656.3756 XRP |
1.3585 USDC |
1.3272 USDC |
1.5973 USDC |
1.5379 USDC |
| 2021-05-04 |
1.4542 USDC |
894,189.3829 XRP |
1.5461 USDC |
1.3456 USDC |
1.5860 USDC |
1.3622 USDC |
| 2021-05-03 |
1.5709 USDC |
214,719.7216 XRP |
1.5684 USDC |
1.4972 USDC |
1.6214 USDC |
1.5734 USDC |
| 2021-05-02 |
1.5670 USDC |
214,189.6014 XRP |
1.5650 USDC |
1.5328 USDC |
1.6640 USDC |
1.5690 USDC |
| 2021-05-01 |
1.5706 USDC |
269,985.9495 XRP |
1.5818 USDC |
1.5328 USDC |
1.6189 USDC |
1.5594 USDC |
| 2021-04-30 |
1.4832 USDC |
528,857.5292 XRP |
1.3910 USDC |
1.3417 USDC |
1.6350 USDC |
1.5753 USDC |
| 2021-04-29 |
1.3537 USDC |
376,575.1051 XRP |
1.3189 USDC |
1.3189 USDC |
1.4170 USDC |
1.3884 USDC |
| 2021-04-28 |
1.3711 USDC |
385,419.1174 XRP |
1.4121 USDC |
1.2879 USDC |
1.4389 USDC |
1.3300 USDC |
| 2021-04-27 |
1.3430 USDC |
939,477.4901 XRP |
1.2660 USDC |
1.2290 USDC |
1.4600 USDC |
1.4200 USDC |
| 2021-04-26 |
1.1997 USDC |
399,702.1610 XRP |
1.1505 USDC |
0.9415 USDC |
1.2660 USDC |
1.2488 USDC |
| 2021-04-25 |
1.1023 USDC |
56,196.9168 XRP |
1.0745 USDC |
1.0313 USDC |
1.1349 USDC |
1.1300 USDC |
| 2021-04-24 |
1.0997 USDC |
125,241.6845 XRP |
1.1101 USDC |
1.0234 USDC |
1.1661 USDC |
1.0893 USDC |
| 2021-04-23 |
1.2229 USDC |
408,901.9793 XRP |
1.3371 USDC |
0.8813 USDC |
1.4121 USDC |
1.1087 USDC |
| 2021-04-22 |
1.3622 USDC |
22,918.7052 XRP |
1.4121 USDC |
1.2660 USDC |
1.4139 USDC |
1.3123 USDC |
| 2021-04-21 |
1.3695 USDC |
51,569.8615 XRP |
1.3371 USDC |
1.2834 USDC |
1.4513 USDC |
1.4018 USDC |
| 2021-04-20 |
1.3058 USDC |
77,164.2645 XRP |
1.2834 USDC |
1.1822 USDC |
1.3852 USDC |
1.3281 USDC |
| 2021-04-19 |
1.3200 USDC |
115,592.1719 XRP |
1.3371 USDC |
1.2529 USDC |
1.5328 USDC |
1.3029 USDC |
| 2021-04-18 |
1.4275 USDC |
203,757.9246 XRP |
1.5360 USDC |
1.1331 USDC |
1.6079 USDC |
1.3189 USDC |
| 2021-04-17 |
1.5873 USDC |
74,411.0359 XRP |
1.6117 USDC |
1.5469 USDC |
1.7338 USDC |
1.5629 USDC |
| 2021-04-16 |
1.6879 USDC |
164,208.5709 XRP |
1.7350 USDC |
1.4285 USDC |
1.8120 USDC |
1.6408 USDC |
| 2021-04-15 |
1.7232 USDC |
468,136.5580 XRP |
1.7179 USDC |
1.6464 USDC |
1.8803 USDC |
1.7284 USDC |
| 2021-04-14 |
1.7556 USDC |
982,844.2651 XRP |
1.8000 USDC |
1.5674 USDC |
1.9568 USDC |
1.7112 USDC |
| 2021-04-13 |
1.5615 USDC |
558,146.7998 XRP |
1.3529 USDC |
1.3523 USDC |
1.7700 USDC |
1.7700 USDC |
| 2021-04-12 |
1.3599 USDC |
370,439.1079 XRP |
1.3472 USDC |
1.3144 USDC |
1.4113 USDC |
1.3725 USDC |
| 2021-04-11 |
1.3390 USDC |
1,185,340.9896 XRP |
1.3120 USDC |
1.2238 USDC |
1.4877 USDC |
1.3660 USDC |
| 2021-04-10 |
1.1491 USDC |
703,179.2653 XRP |
1.0138 USDC |
1.0054 USDC |
1.3000 USDC |
1.2844 USDC |
| 2021-04-09 |
0.9896 USDC |
1,500,889.3872 XRP |
0.9674 USDC |
0.9635 USDC |
1.0697 USDC |
1.0118 USDC |
| 2021-04-08 |
0.9397 USDC |
846,193.6477 XRP |
0.9294 USDC |
0.8854 USDC |
0.9945 USDC |
0.9500 USDC |