Identifier on OKEx: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-05 |
0.3376 USDT |
90,233,158.0442 XRP |
0.3461 USDT |
0.3255 USDT |
0.3461 USDT |
0.3290 USDT |
| 2018-12-04 |
0.3517 USDT |
67,797,310.1676 XRP |
0.3573 USDT |
0.3432 USDT |
0.3576 USDT |
0.3461 USDT |
| 2018-12-03 |
0.3551 USDT |
78,392,447.6410 XRP |
0.3526 USDT |
0.3393 USDT |
0.3628 USDT |
0.3576 USDT |
| 2018-12-02 |
0.3614 USDT |
56,076,620.2400 XRP |
0.3704 USDT |
0.3501 USDT |
0.3734 USDT |
0.3524 USDT |
| 2018-12-01 |
0.3719 USDT |
60,396,296.6950 XRP |
0.3734 USDT |
0.3656 USDT |
0.3798 USDT |
0.3704 USDT |
| 2018-11-30 |
0.3679 USDT |
74,466,698.9331 XRP |
0.3624 USDT |
0.3568 USDT |
0.3774 USDT |
0.3734 USDT |
| 2018-11-29 |
0.3704 USDT |
90,985,900.2060 XRP |
0.3784 USDT |
0.3552 USDT |
0.3841 USDT |
0.3623 USDT |
| 2018-11-28 |
0.3851 USDT |
110,949,095.7970 XRP |
0.3920 USDT |
0.3650 USDT |
0.4033 USDT |
0.3781 USDT |
| 2018-11-27 |
0.3732 USDT |
114,509,585.8180 XRP |
0.3543 USDT |
0.3517 USDT |
0.3964 USDT |
0.3920 USDT |
| 2018-11-26 |
0.3549 USDT |
159,982,825.5920 XRP |
0.3552 USDT |
0.3463 USDT |
0.3740 USDT |
0.3546 USDT |
| 2018-11-25 |
0.3544 USDT |
225,644,962.0720 XRP |
0.3537 USDT |
0.3407 USDT |
0.3999 USDT |
0.3550 USDT |
| 2018-11-24 |
0.3821 USDT |
226,638,039.6840 XRP |
0.4103 USDT |
0.3290 USDT |
0.4250 USDT |
0.3539 USDT |
| 2018-11-23 |
0.4135 USDT |
83,938,529.6940 XRP |
0.4168 USDT |
0.4019 USDT |
0.4282 USDT |
0.4102 USDT |
| 2018-11-22 |
0.4289 USDT |
124,722,384.5920 XRP |
0.4410 USDT |
0.3985 USDT |
0.4442 USDT |
0.4167 USDT |
| 2018-11-21 |
0.4441 USDT |
77,737,340.1030 XRP |
0.4472 USDT |
0.4348 USDT |
0.4597 USDT |
0.4410 USDT |
| 2018-11-20 |
0.4634 USDT |
129,602,036.1890 XRP |
0.4794 USDT |
0.4198 USDT |
0.4801 USDT |
0.4474 USDT |
| 2018-11-19 |
0.4897 USDT |
182,500,935.7700 XRP |
0.5002 USDT |
0.4139 USDT |
0.5091 USDT |
0.4792 USDT |
| 2018-11-18 |
0.5097 USDT |
117,746,870.9700 XRP |
0.5190 USDT |
0.4675 USDT |
0.5261 USDT |
0.5003 USDT |
| 2018-11-17 |
0.5020 USDT |
65,945,397.2880 XRP |
0.4850 USDT |
0.4848 USDT |
0.5330 USDT |
0.5190 USDT |
| 2018-11-16 |
0.4791 USDT |
32,100,487.0060 XRP |
0.4728 USDT |
0.4685 USDT |
0.4899 USDT |
0.4854 USDT |
| 2018-11-15 |
0.4701 USDT |
95,839,163.5980 XRP |
0.4674 USDT |
0.4600 USDT |
0.4955 USDT |
0.4728 USDT |
| 2018-11-14 |
0.4710 USDT |
186,495,786.0630 XRP |
0.4742 USDT |
0.4108 USDT |
0.4860 USDT |
0.4677 USDT |
| 2018-11-13 |
0.5007 USDT |
77,011,257.2240 XRP |
0.5277 USDT |
0.4700 USDT |
0.5321 USDT |
0.4737 USDT |
| 2018-11-12 |
0.5282 USDT |
69,992,037.6230 XRP |
0.5288 USDT |
0.5159 USDT |
0.5347 USDT |
0.5276 USDT |
| 2018-11-11 |
0.5146 USDT |
63,008,215.6580 XRP |
0.5007 USDT |
0.4974 USDT |
0.5374 USDT |
0.5285 USDT |
| 2018-11-10 |
0.5050 USDT |
28,139,990.5070 XRP |
0.5090 USDT |
0.4979 USDT |
0.5174 USDT |
0.5010 USDT |
| 2018-11-09 |
0.5064 USDT |
33,301,565.7980 XRP |
0.5039 USDT |
0.4967 USDT |
0.5129 USDT |
0.5089 USDT |
| 2018-11-08 |
0.5078 USDT |
75,463,198.8090 XRP |
0.5117 USDT |
0.4931 USDT |
0.5227 USDT |
0.5039 USDT |
| 2018-11-07 |
0.5231 USDT |
64,794,281.0700 XRP |
0.5344 USDT |
0.5062 USDT |
0.5461 USDT |
0.5117 USDT |
| 2018-11-06 |
0.5367 USDT |
70,967,846.7510 XRP |
0.5391 USDT |
0.5262 USDT |
0.5562 USDT |
0.5343 USDT |
| 2018-11-05 |
0.5161 USDT |
145,119,937.8360 XRP |
0.4930 USDT |
0.4826 USDT |
0.5694 USDT |
0.5391 USDT |
| 2018-11-04 |
0.4802 USDT |
47,044,278.1380 XRP |
0.4670 USDT |
0.4634 USDT |
0.4992 USDT |
0.4934 USDT |
| 2018-11-03 |
0.4625 USDT |
23,501,629.2920 XRP |
0.4577 USDT |
0.4498 USDT |
0.4742 USDT |
0.4672 USDT |
| 2018-11-02 |
0.4611 USDT |
13,454,738.4470 XRP |
0.4645 USDT |
0.4552 USDT |
0.4656 USDT |
0.4577 USDT |
| 2018-11-01 |
0.4593 USDT |
23,985,340.5420 XRP |
0.4541 USDT |
0.4528 USDT |
0.4671 USDT |
0.4645 USDT |
| 2018-10-31 |
0.4552 USDT |
13,545,733.4200 XRP |
0.4563 USDT |
0.4503 USDT |
0.4580 USDT |
0.4540 USDT |
| 2018-10-30 |
0.4526 USDT |
21,271,239.2300 XRP |
0.4495 USDT |
0.4363 USDT |
0.4609 USDT |
0.4557 USDT |
| 2018-10-29 |
0.4481 USDT |
17,861,783.2390 XRP |
0.4470 USDT |
0.4399 USDT |
0.4536 USDT |
0.4491 USDT |
| 2018-10-28 |
0.4539 USDT |
24,395,655.5760 XRP |
0.4607 USDT |
0.4357 USDT |
0.4670 USDT |
0.4470 USDT |
| 2018-10-27 |
0.4601 USDT |
10,175,041.7860 XRP |
0.4595 USDT |
0.4582 USDT |
0.4638 USDT |
0.4607 USDT |
| 2018-10-26 |
0.4622 USDT |
11,139,786.1490 XRP |
0.4648 USDT |
0.4578 USDT |
0.4681 USDT |
0.4595 USDT |
| 2018-10-25 |
0.4643 USDT |
20,927,126.2590 XRP |
0.4637 USDT |
0.4591 USDT |
0.4727 USDT |
0.4648 USDT |
| 2018-10-24 |
0.4655 USDT |
21,759,629.2670 XRP |
0.4670 USDT |
0.4571 USDT |
0.4725 USDT |
0.4640 USDT |
| 2018-10-23 |
0.4582 USDT |
32,687,496.8740 XRP |
0.4488 USDT |
0.4462 USDT |
0.4853 USDT |
0.4675 USDT |
| 2018-10-22 |
0.4544 USDT |
17,925,507.2400 XRP |
0.4601 USDT |
0.4438 USDT |
0.4639 USDT |
0.4487 USDT |
| 2018-10-21 |
0.4648 USDT |
21,289,984.2000 XRP |
0.4693 USDT |
0.4565 USDT |
0.4701 USDT |
0.4602 USDT |
| 2018-10-20 |
0.4680 USDT |
16,517,114.8640 XRP |
0.4660 USDT |
0.4651 USDT |
0.4742 USDT |
0.4700 USDT |
| 2018-10-19 |
0.4629 USDT |
23,057,090.8190 XRP |
0.4597 USDT |
0.4560 USDT |
0.4719 USDT |
0.4660 USDT |
| 2018-10-18 |
0.4678 USDT |
34,703,745.8850 XRP |
0.4759 USDT |
0.4555 USDT |
0.4759 USDT |
0.4597 USDT |
| 2018-10-17 |
0.4795 USDT |
28,285,768.6790 XRP |
0.4829 USDT |
0.4690 USDT |
0.4941 USDT |
0.4761 USDT |