Identifier on OKEx: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-03 |
0.5997 USDT |
128,277,595.6410 XRP |
0.5827 USDT |
0.5819 USDT |
0.6422 USDT |
0.6167 USDT |
| 2021-04-02 |
0.5728 USDT |
77,417,874.5000 XRP |
0.5629 USDT |
0.5520 USDT |
0.5905 USDT |
0.5827 USDT |
| 2021-04-01 |
0.5559 USDT |
87,917,489.0310 XRP |
0.5486 USDT |
0.5444 USDT |
0.5964 USDT |
0.5631 USDT |
| 2021-03-31 |
0.5554 USDT |
79,614,259.9630 XRP |
0.5623 USDT |
0.5257 USDT |
0.5715 USDT |
0.5484 USDT |
| 2021-03-30 |
0.5591 USDT |
66,743,637.0780 XRP |
0.5560 USDT |
0.5544 USDT |
0.5875 USDT |
0.5622 USDT |
| 2021-03-29 |
0.5534 USDT |
53,307,801.2260 XRP |
0.5508 USDT |
0.5407 USDT |
0.5702 USDT |
0.5559 USDT |
| 2021-03-28 |
0.5490 USDT |
43,997,959.2730 XRP |
0.5471 USDT |
0.5391 USDT |
0.5618 USDT |
0.5508 USDT |
| 2021-03-27 |
0.5487 USDT |
71,198,256.3570 XRP |
0.5502 USDT |
0.5340 USDT |
0.5745 USDT |
0.5471 USDT |
| 2021-03-26 |
0.5195 USDT |
110,265,021.9540 XRP |
0.4890 USDT |
0.4823 USDT |
0.5768 USDT |
0.5500 USDT |
| 2021-03-25 |
0.5195 USDT |
188,588,195.7490 XRP |
0.5501 USDT |
0.4512 USDT |
0.5508 USDT |
0.4889 USDT |
| 2021-03-24 |
0.5592 USDT |
86,481,093.2180 XRP |
0.5682 USDT |
0.5356 USDT |
0.5710 USDT |
0.5501 USDT |
| 2021-03-23 |
0.5701 USDT |
203,581,138.7720 XRP |
0.5726 USDT |
0.5355 USDT |
0.6000 USDT |
0.5676 USDT |
| 2021-03-22 |
0.5371 USDT |
164,473,306.4180 XRP |
0.5020 USDT |
0.4970 USDT |
0.5903 USDT |
0.5722 USDT |
| 2021-03-21 |
0.4975 USDT |
241,792,463.0670 XRP |
0.4930 USDT |
0.4926 USDT |
0.5499 USDT |
0.5020 USDT |
| 2021-03-20 |
0.4816 USDT |
93,354,413.7080 XRP |
0.4702 USDT |
0.4645 USDT |
0.5006 USDT |
0.4930 USDT |
| 2021-03-19 |
0.4741 USDT |
55,396,115.4760 XRP |
0.4781 USDT |
0.4586 USDT |
0.4832 USDT |
0.4701 USDT |
| 2021-03-18 |
0.4713 USDT |
63,582,878.5020 XRP |
0.4644 USDT |
0.4623 USDT |
0.4910 USDT |
0.4781 USDT |
| 2021-03-17 |
0.4693 USDT |
96,485,304.7770 XRP |
0.4740 USDT |
0.4500 USDT |
0.4826 USDT |
0.4646 USDT |
| 2021-03-16 |
0.4551 USDT |
166,661,920.1670 XRP |
0.4365 USDT |
0.4272 USDT |
0.5200 USDT |
0.4737 USDT |
| 2021-03-15 |
0.4417 USDT |
70,130,397.1870 XRP |
0.4469 USDT |
0.4230 USDT |
0.4491 USDT |
0.4364 USDT |
| 2021-03-14 |
0.4519 USDT |
48,962,357.7230 XRP |
0.4570 USDT |
0.4420 USDT |
0.4654 USDT |
0.4468 USDT |
| 2021-03-13 |
0.4521 USDT |
62,212,671.6830 XRP |
0.4471 USDT |
0.4321 USDT |
0.4680 USDT |
0.4570 USDT |
| 2021-03-12 |
0.4491 USDT |
71,722,358.5860 XRP |
0.4510 USDT |
0.4230 USDT |
0.4646 USDT |
0.4471 USDT |
| 2021-03-11 |
0.4584 USDT |
53,105,077.9320 XRP |
0.4658 USDT |
0.4409 USDT |
0.4704 USDT |
0.4509 USDT |
| 2021-03-10 |
0.4726 USDT |
58,888,851.4770 XRP |
0.4792 USDT |
0.4535 USDT |
0.4887 USDT |
0.4659 USDT |
| 2021-03-09 |
0.4760 USDT |
50,708,205.3660 XRP |
0.4726 USDT |
0.4694 USDT |
0.4874 USDT |
0.4793 USDT |
| 2021-03-08 |
0.4679 USDT |
63,455,809.1210 XRP |
0.4633 USDT |
0.4549 USDT |
0.4900 USDT |
0.4725 USDT |
| 2021-03-07 |
0.4580 USDT |
35,286,475.5980 XRP |
0.4531 USDT |
0.4503 USDT |
0.4689 USDT |
0.4629 USDT |
| 2021-03-06 |
0.4565 USDT |
57,624,695.3130 XRP |
0.4599 USDT |
0.4482 USDT |
0.4709 USDT |
0.4530 USDT |
| 2021-03-05 |
0.4603 USDT |
153,978,102.7820 XRP |
0.4607 USDT |
0.4459 USDT |
0.4960 USDT |
0.4598 USDT |
| 2021-03-04 |
0.4545 USDT |
86,568,122.8250 XRP |
0.4488 USDT |
0.4345 USDT |
0.4706 USDT |
0.4602 USDT |
| 2021-03-03 |
0.4453 USDT |
68,211,472.4300 XRP |
0.4418 USDT |
0.4217 USDT |
0.4682 USDT |
0.4487 USDT |
| 2021-03-02 |
0.4412 USDT |
69,412,972.1880 XRP |
0.4406 USDT |
0.4278 USDT |
0.4555 USDT |
0.4418 USDT |
| 2021-03-01 |
0.4212 USDT |
71,492,324.8040 XRP |
0.4020 USDT |
0.3929 USDT |
0.4412 USDT |
0.4403 USDT |
| 2021-02-28 |
0.4214 USDT |
80,182,122.8850 XRP |
0.4407 USDT |
0.3976 USDT |
0.4513 USDT |
0.4021 USDT |
| 2021-02-27 |
0.4398 USDT |
81,440,325.8720 XRP |
0.4390 USDT |
0.4188 USDT |
0.4589 USDT |
0.4406 USDT |
| 2021-02-26 |
0.4549 USDT |
135,431,382.3580 XRP |
0.4710 USDT |
0.4111 USDT |
0.4774 USDT |
0.4387 USDT |
| 2021-02-25 |
0.4723 USDT |
77,031,528.6110 XRP |
0.4736 USDT |
0.4451 USDT |
0.4824 USDT |
0.4710 USDT |
| 2021-02-24 |
0.4708 USDT |
169,308,401.5140 XRP |
0.4676 USDT |
0.4417 USDT |
0.4998 USDT |
0.4740 USDT |
| 2021-02-23 |
0.5102 USDT |
431,918,937.1660 XRP |
0.5536 USDT |
0.3619 USDT |
0.6376 USDT |
0.4668 USDT |
| 2021-02-22 |
0.5462 USDT |
257,025,454.4750 XRP |
0.5391 USDT |
0.5134 USDT |
0.6477 USDT |
0.5532 USDT |
| 2021-02-21 |
0.5378 USDT |
125,613,851.0090 XRP |
0.5364 USDT |
0.4723 USDT |
0.5585 USDT |
0.5391 USDT |
| 2021-02-20 |
0.5426 USDT |
125,471,259.4840 XRP |
0.5487 USDT |
0.4723 USDT |
0.5822 USDT |
0.5365 USDT |
| 2021-02-19 |
0.5391 USDT |
106,739,992.6510 XRP |
0.5296 USDT |
0.5133 USDT |
0.5820 USDT |
0.5486 USDT |
| 2021-02-18 |
0.5349 USDT |
88,931,752.9110 XRP |
0.5410 USDT |
0.5188 USDT |
0.5597 USDT |
0.5288 USDT |
| 2021-02-17 |
0.5361 USDT |
140,214,858.2920 XRP |
0.5313 USDT |
0.4811 USDT |
0.5576 USDT |
0.5409 USDT |
| 2021-02-16 |
0.5529 USDT |
135,011,814.6690 XRP |
0.5749 USDT |
0.4811 USDT |
0.5859 USDT |
0.5308 USDT |
| 2021-02-15 |
0.5821 USDT |
228,390,904.7440 XRP |
0.5893 USDT |
0.5083 USDT |
0.6138 USDT |
0.5749 USDT |
| 2021-02-14 |
0.6016 USDT |
197,238,944.6140 XRP |
0.6139 USDT |
0.5609 USDT |
0.6429 USDT |
0.5892 USDT |
| 2021-02-13 |
0.6002 USDT |
219,518,666.8070 XRP |
0.5870 USDT |
0.5430 USDT |
0.6429 USDT |
0.6134 USDT |