Identifier on OKEx: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-10-16 |
0.4749 USDT |
42,697,206.4480 XRP |
0.4666 USDT |
0.4631 USDT |
0.4977 USDT |
0.4832 USDT |
| 2018-10-15 |
0.4635 USDT |
43,202,315.7790 XRP |
0.4602 USDT |
0.4483 USDT |
0.4879 USDT |
0.4668 USDT |
| 2018-10-14 |
0.4420 USDT |
130,444,619.7740 XRP |
0.4239 USDT |
0.3985 USDT |
0.5200 USDT |
0.4601 USDT |
| 2018-10-13 |
0.4227 USDT |
27,196,173.8110 XRP |
0.4212 USDT |
0.4161 USDT |
0.4304 USDT |
0.4241 USDT |
| 2018-10-12 |
0.4271 USDT |
54,631,572.8280 XRP |
0.4330 USDT |
0.4148 USDT |
0.4343 USDT |
0.4212 USDT |
| 2018-10-11 |
0.4203 USDT |
119,767,500.0670 XRP |
0.4074 USDT |
0.3780 USDT |
0.4487 USDT |
0.4331 USDT |
| 2018-10-10 |
0.4370 USDT |
91,531,941.0950 XRP |
0.4672 USDT |
0.3909 USDT |
0.4716 USDT |
0.4067 USDT |
| 2018-10-09 |
0.4726 USDT |
26,145,245.8550 XRP |
0.4775 USDT |
0.4632 USDT |
0.4867 USDT |
0.4676 USDT |
| 2018-10-08 |
0.4856 USDT |
25,530,545.3700 XRP |
0.4936 USDT |
0.4700 USDT |
0.4976 USDT |
0.4775 USDT |
| 2018-10-07 |
0.4843 USDT |
40,702,316.3820 XRP |
0.4749 USDT |
0.4707 USDT |
0.5010 USDT |
0.4936 USDT |
| 2018-10-06 |
0.4843 USDT |
49,868,199.0420 XRP |
0.4929 USDT |
0.4678 USDT |
0.4932 USDT |
0.4756 USDT |
| 2018-10-05 |
0.5053 USDT |
37,156,817.6730 XRP |
0.5181 USDT |
0.4877 USDT |
0.5305 USDT |
0.4925 USDT |
| 2018-10-04 |
0.5255 USDT |
34,414,885.0420 XRP |
0.5328 USDT |
0.5116 USDT |
0.5386 USDT |
0.5182 USDT |
| 2018-10-03 |
0.5306 USDT |
43,200,211.2210 XRP |
0.5278 USDT |
0.5169 USDT |
0.5494 USDT |
0.5333 USDT |
| 2018-10-02 |
0.5432 USDT |
77,847,693.4490 XRP |
0.5582 USDT |
0.5072 USDT |
0.5591 USDT |
0.5282 USDT |
| 2018-10-01 |
0.5565 USDT |
79,222,913.3890 XRP |
0.5546 USDT |
0.5419 USDT |
0.5947 USDT |
0.5584 USDT |
| 2018-09-30 |
0.5707 USDT |
120,146,614.0700 XRP |
0.5866 USDT |
0.5300 USDT |
0.6061 USDT |
0.5548 USDT |
| 2018-09-29 |
0.5772 USDT |
107,195,546.4840 XRP |
0.5673 USDT |
0.5556 USDT |
0.6230 USDT |
0.5871 USDT |
| 2018-09-28 |
0.5496 USDT |
110,819,090.5250 XRP |
0.5316 USDT |
0.5163 USDT |
0.5972 USDT |
0.5675 USDT |
| 2018-09-27 |
0.5255 USDT |
98,022,905.7190 XRP |
0.5196 USDT |
0.5148 USDT |
0.5536 USDT |
0.5314 USDT |
| 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 |