Identifier on OKEx: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-09-26 |
0.5248 USDT |
109,093,283.6030 XRP |
0.5299 USDT |
0.4960 USDT |
0.5447 USDT |
0.5196 USDT |
| 2018-09-25 |
0.4916 USDT |
256,608,426.9490 XRP |
0.4537 USDT |
0.4410 USDT |
0.5719 USDT |
0.5294 USDT |
| 2018-09-24 |
0.4866 USDT |
159,922,529.6560 XRP |
0.5185 USDT |
0.4350 USDT |
0.5300 USDT |
0.4546 USDT |
| 2018-09-23 |
0.5407 USDT |
114,524,905.9200 XRP |
0.5629 USDT |
0.5062 USDT |
0.5848 USDT |
0.5184 USDT |
| 2018-09-22 |
0.5633 USDT |
146,681,771.9560 XRP |
0.5637 USDT |
0.5364 USDT |
0.6019 USDT |
0.5628 USDT |
| 2018-09-21 |
0.5708 USDT |
401,181,279.0080 XRP |
0.5777 USDT |
0.4879 USDT |
0.6298 USDT |
0.5639 USDT |
| 2018-09-20 |
0.4742 USDT |
332,407,867.5910 XRP |
0.3710 USDT |
0.3658 USDT |
0.8255 USDT |
0.5773 USDT |
| 2018-09-19 |
0.3482 USDT |
67,032,320.1620 XRP |
0.3252 USDT |
0.3100 USDT |
0.3787 USDT |
0.3711 USDT |
| 2018-09-18 |
0.3247 USDT |
49,531,949.2450 XRP |
0.3238 USDT |
0.3108 USDT |
0.3361 USDT |
0.3255 USDT |
| 2018-09-17 |
0.2979 USDT |
52,326,689.6860 XRP |
0.2715 USDT |
0.2666 USDT |
0.3364 USDT |
0.3243 USDT |
| 2018-09-16 |
0.2752 USDT |
13,710,252.1740 XRP |
0.2788 USDT |
0.2682 USDT |
0.2835 USDT |
0.2716 USDT |
| 2018-09-15 |
0.2802 USDT |
11,518,224.9310 XRP |
0.2818 USDT |
0.2735 USDT |
0.2837 USDT |
0.2786 USDT |
| 2018-09-14 |
0.2792 USDT |
15,710,304.1260 XRP |
0.2767 USDT |
0.2756 USDT |
0.2846 USDT |
0.2816 USDT |
| 2018-09-13 |
0.2776 USDT |
27,168,975.6840 XRP |
0.2786 USDT |
0.2717 USDT |
0.2854 USDT |
0.2766 USDT |
| 2018-09-12 |
0.2704 USDT |
35,025,744.8680 XRP |
0.2621 USDT |
0.2611 USDT |
0.2837 USDT |
0.2787 USDT |
| 2018-09-11 |
0.2595 USDT |
33,858,832.6650 XRP |
0.2568 USDT |
0.2530 USDT |
0.2665 USDT |
0.2621 USDT |
| 2018-09-10 |
0.2635 USDT |
35,645,128.6430 XRP |
0.2700 USDT |
0.2559 USDT |
0.2746 USDT |
0.2570 USDT |
| 2018-09-09 |
0.2770 USDT |
32,220,121.0870 XRP |
0.2842 USDT |
0.2692 USDT |
0.2868 USDT |
0.2698 USDT |
| 2018-09-08 |
0.2874 USDT |
34,650,494.6470 XRP |
0.2905 USDT |
0.2687 USDT |
0.2914 USDT |
0.2843 USDT |
| 2018-09-07 |
0.2892 USDT |
22,888,697.2410 XRP |
0.2879 USDT |
0.2862 USDT |
0.2947 USDT |
0.2905 USDT |
| 2018-09-06 |
0.2875 USDT |
44,075,315.2770 XRP |
0.2874 USDT |
0.2813 USDT |
0.3050 USDT |
0.2875 USDT |
| 2018-09-05 |
0.2937 USDT |
76,019,450.1050 XRP |
0.3000 USDT |
0.2683 USDT |
0.3016 USDT |
0.2874 USDT |
| 2018-09-04 |
0.3185 USDT |
43,006,980.1790 XRP |
0.3371 USDT |
0.2967 USDT |
0.3378 USDT |
0.2999 USDT |
| 2018-09-03 |
0.3376 USDT |
23,067,001.6590 XRP |
0.3379 USDT |
0.3324 USDT |
0.3413 USDT |
0.3372 USDT |
| 2018-09-02 |
0.3388 USDT |
22,651,308.6840 XRP |
0.3396 USDT |
0.3331 USDT |
0.3439 USDT |
0.3380 USDT |
| 2018-09-01 |
0.3424 USDT |
38,276,489.3360 XRP |
0.3453 USDT |
0.3358 USDT |
0.3540 USDT |
0.3395 USDT |
| 2018-08-31 |
0.3377 USDT |
28,686,791.0100 XRP |
0.3301 USDT |
0.3296 USDT |
0.3471 USDT |
0.3453 USDT |
| 2018-08-30 |
0.3290 USDT |
28,203,902.4830 XRP |
0.3279 USDT |
0.3247 USDT |
0.3360 USDT |
0.3300 USDT |
| 2018-08-29 |
0.3345 USDT |
30,063,429.0840 XRP |
0.3411 USDT |
0.3230 USDT |
0.3479 USDT |
0.3279 USDT |
| 2018-08-28 |
0.3438 USDT |
33,733,616.4030 XRP |
0.3465 USDT |
0.3390 USDT |
0.3586 USDT |
0.3411 USDT |
| 2018-08-27 |
0.3374 USDT |
35,543,414.3430 XRP |
0.3282 USDT |
0.3269 USDT |
0.3531 USDT |
0.3465 USDT |
| 2018-08-26 |
0.3249 USDT |
26,045,216.7380 XRP |
0.3218 USDT |
0.3199 USDT |
0.3310 USDT |
0.3280 USDT |
| 2018-08-25 |
0.3252 USDT |
24,070,512.2070 XRP |
0.3284 USDT |
0.3183 USDT |
0.3287 USDT |
0.3219 USDT |
| 2018-08-24 |
0.3228 USDT |
27,545,500.1870 XRP |
0.3170 USDT |
0.3155 USDT |
0.3321 USDT |
0.3285 USDT |
| 2018-08-23 |
0.3174 USDT |
29,187,380.6290 XRP |
0.3178 USDT |
0.3152 USDT |
0.3290 USDT |
0.3170 USDT |
| 2018-08-22 |
0.3235 USDT |
39,188,945.7400 XRP |
0.3290 USDT |
0.3108 USDT |
0.3296 USDT |
0.3180 USDT |
| 2018-08-21 |
0.3285 USDT |
39,617,583.5650 XRP |
0.3280 USDT |
0.3227 USDT |
0.3550 USDT |
0.3290 USDT |
| 2018-08-20 |
0.3294 USDT |
58,472,047.9990 XRP |
0.3306 USDT |
0.3130 USDT |
0.3425 USDT |
0.3281 USDT |
| 2018-08-19 |
0.3365 USDT |
47,023,365.1260 XRP |
0.3419 USDT |
0.3279 USDT |
0.3507 USDT |
0.3311 USDT |
| 2018-08-18 |
0.3325 USDT |
46,976,448.7470 XRP |
0.3236 USDT |
0.3126 USDT |
0.3519 USDT |
0.3413 USDT |
| 2018-08-17 |
0.3195 USDT |
69,300,082.5440 XRP |
0.3153 USDT |
0.3151 USDT |
0.3737 USDT |
0.3236 USDT |
| 2018-08-16 |
0.3040 USDT |
54,227,802.9500 XRP |
0.2929 USDT |
0.2873 USDT |
0.3204 USDT |
0.3150 USDT |
| 2018-08-15 |
0.2927 USDT |
47,209,152.5660 XRP |
0.2927 USDT |
0.2760 USDT |
0.3023 USDT |
0.2926 USDT |
| 2018-08-14 |
0.2750 USDT |
51,602,661.4200 XRP |
0.2573 USDT |
0.2539 USDT |
0.3619 USDT |
0.2927 USDT |
| 2018-08-13 |
0.2756 USDT |
49,529,517.2000 XRP |
0.2937 USDT |
0.2460 USDT |
0.2951 USDT |
0.2574 USDT |
| 2018-08-12 |
0.2970 USDT |
31,146,898.7990 XRP |
0.3000 USDT |
0.2933 USDT |
0.3093 USDT |
0.2939 USDT |
| 2018-08-11 |
0.2971 USDT |
34,451,902.6190 XRP |
0.2939 USDT |
0.2871 USDT |
0.3136 USDT |
0.3002 USDT |
| 2018-08-10 |
0.3146 USDT |
52,535,423.9776 XRP |
0.3351 USDT |
0.2875 USDT |
0.3450 USDT |
0.2941 USDT |
| 2018-08-09 |
0.3388 USDT |
36,569,508.5350 XRP |
0.3425 USDT |
0.3304 USDT |
0.3504 USDT |
0.3350 USDT |
| 2018-08-08 |
0.3420 USDT |
53,026,129.9080 XRP |
0.3414 USDT |
0.3199 USDT |
0.3583 USDT |
0.3426 USDT |