Identifier on OKEx: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-20 |
1.1107 USDT |
37,956,174.2100 XRP |
1.0786 USDT |
1.0759 USDT |
1.1432 USDT |
1.1428 USDT |
| 2021-10-19 |
1.0836 USDT |
32,720,054.1984 XRP |
1.0889 USDT |
1.0655 USDT |
1.1010 USDT |
1.0782 USDT |
| 2021-10-18 |
1.1029 USDT |
60,061,347.7464 XRP |
1.1169 USDT |
1.0180 USDT |
1.1245 USDT |
1.0889 USDT |
| 2021-10-17 |
1.1355 USDT |
27,645,605.7095 XRP |
1.1540 USDT |
1.1100 USDT |
1.1595 USDT |
1.1170 USDT |
| 2021-10-16 |
1.1400 USDT |
50,860,831.6017 XRP |
1.1259 USDT |
1.1219 USDT |
1.1874 USDT |
1.1542 USDT |
| 2021-10-15 |
1.1313 USDT |
63,431,476.6741 XRP |
1.1366 USDT |
1.0877 USDT |
1.1657 USDT |
1.1261 USDT |
| 2021-10-14 |
1.1206 USDT |
36,423,177.1356 XRP |
1.1052 USDT |
1.0976 USDT |
1.1580 USDT |
1.1360 USDT |
| 2021-10-13 |
1.1029 USDT |
39,697,012.4906 XRP |
1.1007 USDT |
1.0735 USDT |
1.1261 USDT |
1.1052 USDT |
| 2021-10-12 |
1.1276 USDT |
52,603,688.5453 XRP |
1.1544 USDT |
1.0629 USDT |
1.1570 USDT |
1.1008 USDT |
| 2021-10-11 |
1.1710 USDT |
48,715,602.9872 XRP |
1.1877 USDT |
1.1255 USDT |
1.1944 USDT |
1.1543 USDT |
| 2021-10-10 |
1.1702 USDT |
76,490,750.0068 XRP |
1.1528 USDT |
1.1349 USDT |
1.2296 USDT |
1.1877 USDT |
| 2021-10-09 |
1.1118 USDT |
46,397,390.9593 XRP |
1.0706 USDT |
1.0533 USDT |
1.1689 USDT |
1.1530 USDT |
| 2021-10-08 |
1.0690 USDT |
39,530,124.8145 XRP |
1.0676 USDT |
1.0587 USDT |
1.0930 USDT |
1.0705 USDT |
| 2021-10-07 |
1.0803 USDT |
53,273,286.9245 XRP |
1.0933 USDT |
1.0435 USDT |
1.1003 USDT |
1.0673 USDT |
| 2021-10-06 |
1.0784 USDT |
60,719,316.6261 XRP |
1.0634 USDT |
1.0177 USDT |
1.1083 USDT |
1.0934 USDT |
| 2021-10-05 |
1.0475 USDT |
50,010,567.3348 XRP |
1.0318 USDT |
1.0289 USDT |
1.0849 USDT |
1.0632 USDT |
| 2021-10-04 |
1.0465 USDT |
50,957,259.8008 XRP |
1.0609 USDT |
1.0067 USDT |
1.0883 USDT |
1.0321 USDT |
| 2021-10-03 |
1.0502 USDT |
49,468,400.6173 XRP |
1.0396 USDT |
1.0207 USDT |
1.0869 USDT |
1.0608 USDT |
| 2021-10-02 |
1.0326 USDT |
46,580,693.0486 XRP |
1.0255 USDT |
1.0078 USDT |
1.0593 USDT |
1.0396 USDT |
| 2021-10-01 |
0.9850 USDT |
72,187,440.9109 XRP |
0.9450 USDT |
0.9358 USDT |
1.0690 USDT |
1.0251 USDT |
| 2021-09-30 |
0.9414 USDT |
41,300,490.5035 XRP |
0.9379 USDT |
0.9065 USDT |
0.9643 USDT |
0.9449 USDT |
| 2021-09-29 |
0.9259 USDT |
53,483,635.0608 XRP |
0.9138 USDT |
0.8861 USDT |
0.9935 USDT |
0.9379 USDT |
| 2021-09-28 |
0.9304 USDT |
43,984,395.5665 XRP |
0.9469 USDT |
0.9129 USDT |
0.9488 USDT |
0.9138 USDT |
| 2021-09-27 |
0.9479 USDT |
45,920,910.5267 XRP |
0.9489 USDT |
0.9327 USDT |
0.9817 USDT |
0.9469 USDT |
| 2021-09-26 |
0.9443 USDT |
56,100,512.0756 XRP |
0.9404 USDT |
0.8916 USDT |
0.9533 USDT |
0.9482 USDT |
| 2021-09-25 |
0.9311 USDT |
47,901,505.5768 XRP |
0.9214 USDT |
0.9167 USDT |
0.9584 USDT |
0.9408 USDT |
| 2021-09-24 |
0.9502 USDT |
69,504,873.7447 XRP |
0.9784 USDT |
0.8861 USDT |
1.0100 USDT |
0.9221 USDT |
| 2021-09-23 |
0.9730 USDT |
65,541,752.6081 XRP |
0.9673 USDT |
0.9598 USDT |
1.0168 USDT |
0.9786 USDT |
| 2021-09-22 |
0.9517 USDT |
100,164,937.4663 XRP |
0.9362 USDT |
0.8580 USDT |
0.9762 USDT |
0.9673 USDT |
| 2021-09-21 |
0.9354 USDT |
92,719,682.9535 XRP |
0.9343 USDT |
0.8655 USDT |
0.9589 USDT |
0.9364 USDT |
| 2021-09-20 |
1.0009 USDT |
92,232,340.0112 XRP |
1.0674 USDT |
0.8744 USDT |
1.0775 USDT |
0.9343 USDT |
| 2021-09-19 |
1.0752 USDT |
20,392,248.0096 XRP |
1.0830 USDT |
1.0551 USDT |
1.0852 USDT |
1.0674 USDT |
| 2021-09-18 |
1.0765 USDT |
27,626,472.8587 XRP |
1.0702 USDT |
1.0551 USDT |
1.0961 USDT |
1.0827 USDT |
| 2021-09-17 |
1.0866 USDT |
33,959,788.7326 XRP |
1.1031 USDT |
1.0513 USDT |
1.1053 USDT |
1.0701 USDT |
| 2021-09-16 |
1.1089 USDT |
32,080,127.7152 XRP |
1.1144 USDT |
1.0846 USDT |
1.1300 USDT |
1.1034 USDT |
| 2021-09-15 |
1.0996 USDT |
25,836,170.1390 XRP |
1.0848 USDT |
1.0681 USDT |
1.1144 USDT |
1.1144 USDT |
| 2021-09-14 |
1.0663 USDT |
29,766,609.7739 XRP |
1.0482 USDT |
1.0434 USDT |
1.0889 USDT |
1.0844 USDT |
| 2021-09-13 |
1.0783 USDT |
54,846,712.2970 XRP |
1.1086 USDT |
1.0258 USDT |
1.1275 USDT |
1.0480 USDT |
| 2021-09-12 |
1.1035 USDT |
31,829,359.8754 XRP |
1.0982 USDT |
1.0576 USDT |
1.1174 USDT |
1.1087 USDT |
| 2021-09-11 |
1.0837 USDT |
43,007,839.6378 XRP |
1.0693 USDT |
1.0293 USDT |
1.1131 USDT |
1.0981 USDT |
| 2021-09-10 |
1.0934 USDT |
101,740,919.8267 XRP |
1.1175 USDT |
1.0309 USDT |
1.2469 USDT |
1.0693 USDT |
| 2021-09-09 |
1.1098 USDT |
67,210,717.6201 XRP |
1.1022 USDT |
1.0711 USDT |
1.1382 USDT |
1.1173 USDT |
| 2021-09-08 |
1.1170 USDT |
149,870,581.5004 XRP |
1.1324 USDT |
1.0100 USDT |
1.1578 USDT |
1.1016 USDT |
| 2021-09-07 |
1.2477 USDT |
114,858,949.7830 XRP |
1.3619 USDT |
0.9397 USDT |
1.4150 USDT |
1.1336 USDT |
| 2021-09-06 |
1.3249 USDT |
56,878,300.7600 XRP |
1.2879 USDT |
1.2803 USDT |
1.3953 USDT |
1.3620 USDT |
| 2021-09-05 |
1.2764 USDT |
31,852,155.7481 XRP |
1.2645 USDT |
1.2350 USDT |
1.2994 USDT |
1.2883 USDT |
| 2021-09-04 |
1.2828 USDT |
35,314,055.3323 XRP |
1.3012 USDT |
1.2600 USDT |
1.3183 USDT |
1.2644 USDT |
| 2021-09-03 |
1.2747 USDT |
50,459,508.6120 XRP |
1.2483 USDT |
1.2200 USDT |
1.3235 USDT |
1.3010 USDT |
| 2021-09-02 |
1.2208 USDT |
53,895,780.2609 XRP |
1.1930 USDT |
1.1829 USDT |
1.2954 USDT |
1.2486 USDT |
| 2021-09-01 |
1.1863 USDT |
68,862,952.5289 XRP |
1.1798 USDT |
1.1493 USDT |
1.2425 USDT |
1.1928 USDT |