Identifier on Yobit: xrp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.5021 USDT |
29.4238 XRP |
0.5021 USDT |
0.4908 USDT |
0.5134 USDT |
0.5134 USDT |
| 2024-04-19 |
0.4879 USDT |
235.5552 XRP |
0.4879 USDT |
0.4700 USDT |
0.5058 USDT |
0.5012 USDT |
| 2024-04-18 |
0.5093 USDT |
131.1357 XRP |
0.5093 USDT |
0.4908 USDT |
0.5277 USDT |
0.5000 USDT |
| 2024-04-17 |
0.4903 USDT |
36.9669 XRP |
0.4903 USDT |
0.4780 USDT |
0.5027 USDT |
0.4880 USDT |
| 2024-04-16 |
0.4916 USDT |
47.0980 XRP |
0.4916 USDT |
0.4821 USDT |
0.5012 USDT |
0.4950 USDT |
| 2024-04-15 |
0.5048 USDT |
1,563.4273 XRP |
0.5048 USDT |
0.4896 USDT |
0.5200 USDT |
0.4982 USDT |
| 2024-04-14 |
0.4852 USDT |
127,515.9833 XRP |
0.4852 USDT |
0.4424 USDT |
0.5280 USDT |
0.4905 USDT |
| 2024-04-13 |
0.5686 USDT |
7,421.9147 XRP |
0.5686 USDT |
0.5380 USDT |
0.5992 USDT |
0.5420 USDT |
| 2024-04-12 |
0.5755 USDT |
773.7811 XRP |
0.5755 USDT |
0.5424 USDT |
0.6085 USDT |
0.5550 USDT |
| 2024-04-11 |
0.6154 USDT |
12.9923 XRP |
0.6154 USDT |
0.6051 USDT |
0.6256 USDT |
0.6051 USDT |
| 2024-04-10 |
0.6145 USDT |
61.4125 XRP |
0.6145 USDT |
0.6001 USDT |
0.6288 USDT |
0.6250 USDT |
| 2024-04-09 |
0.6194 USDT |
7,453.5803 XRP |
0.6194 USDT |
0.6039 USDT |
0.6350 USDT |
0.6137 USDT |
| 2024-04-08 |
0.6074 USDT |
49.9613 XRP |
0.6074 USDT |
0.5983 USDT |
0.6165 USDT |
0.6165 USDT |
| 2024-04-07 |
0.5919 USDT |
52.8779 XRP |
0.5919 USDT |
0.5841 USDT |
0.5997 USDT |
0.5991 USDT |
| 2024-04-06 |
0.5919 USDT |
43.0033 XRP |
0.5919 USDT |
0.5841 USDT |
0.5997 USDT |
0.5994 USDT |
| 2024-04-05 |
0.5830 USDT |
29.1330 XRP |
0.5830 USDT |
0.5740 USDT |
0.5921 USDT |
0.5901 USDT |
| 2024-04-04 |
0.5886 USDT |
453.2573 XRP |
0.5886 USDT |
0.5675 USDT |
0.6096 USDT |
0.6014 USDT |
| 2024-04-03 |
0.5850 USDT |
29.5673 XRP |
0.5850 USDT |
0.5779 USDT |
0.5921 USDT |
0.5779 USDT |
| 2024-04-02 |
0.5983 USDT |
680.9863 XRP |
0.5983 USDT |
0.5800 USDT |
0.6165 USDT |
0.5922 USDT |
| 2024-04-01 |
0.6160 USDT |
829.1652 XRP |
0.6160 USDT |
0.6003 USDT |
0.6317 USDT |
0.6003 USDT |
| 2024-03-31 |
0.6273 USDT |
23.8436 XRP |
0.6273 USDT |
0.6230 USDT |
0.6316 USDT |
0.6230 USDT |
| 2024-03-30 |
0.6276 USDT |
15.8319 XRP |
0.6276 USDT |
0.6230 USDT |
0.6323 USDT |
0.6230 USDT |
| 2024-03-29 |
0.6440 USDT |
729.5903 XRP |
0.6440 USDT |
0.6100 USDT |
0.6780 USDT |
0.6246 USDT |
| 2024-03-28 |
0.6426 USDT |
1,052.3698 XRP |
0.6426 USDT |
0.6072 USDT |
0.6780 USDT |
0.6251 USDT |
| 2024-03-27 |
0.6113 USDT |
1,295.0156 XRP |
0.6113 USDT |
0.5920 USDT |
0.6306 USDT |
0.6100 USDT |
| 2024-03-26 |
0.6418 USDT |
225.6127 XRP |
0.6418 USDT |
0.6306 USDT |
0.6531 USDT |
0.6306 USDT |
| 2024-03-25 |
0.6287 USDT |
378.9528 XRP |
0.6287 USDT |
0.6206 USDT |
0.6368 USDT |
0.6368 USDT |
| 2024-03-24 |
0.6244 USDT |
5,447.4479 XRP |
0.6244 USDT |
0.6170 USDT |
0.6317 USDT |
0.6317 USDT |
| 2024-03-23 |
0.6154 USDT |
56.4242 XRP |
0.6154 USDT |
0.6020 USDT |
0.6288 USDT |
0.6246 USDT |
| 2024-03-22 |
0.6228 USDT |
2,627.0651 XRP |
0.6228 USDT |
0.5960 USDT |
0.6496 USDT |
0.6104 USDT |
| 2024-03-21 |
0.6258 USDT |
1,137.8233 XRP |
0.6258 USDT |
0.6020 USDT |
0.6496 USDT |
0.6376 USDT |
| 2024-03-20 |
0.5912 USDT |
641.2453 XRP |
0.5912 USDT |
0.5770 USDT |
0.6054 USDT |
0.5900 USDT |
| 2024-03-19 |
0.6143 USDT |
922.3075 XRP |
0.6143 USDT |
0.5686 USDT |
0.6600 USDT |
0.6054 USDT |
| 2024-03-18 |
0.6295 USDT |
979.1362 XRP |
0.6295 USDT |
0.5989 USDT |
0.6600 USDT |
0.6470 USDT |
| 2024-03-17 |
0.6099 USDT |
1,362.8724 XRP |
0.6099 USDT |
0.5930 USDT |
0.6267 USDT |
0.6170 USDT |
| 2024-03-16 |
0.6360 USDT |
880.2039 XRP |
0.6360 USDT |
0.6230 USDT |
0.6489 USDT |
0.6369 USDT |
| 2024-03-15 |
0.6396 USDT |
1,156.1935 XRP |
0.6396 USDT |
0.6074 USDT |
0.6718 USDT |
0.6316 USDT |
| 2024-03-14 |
0.6741 USDT |
1,271.9100 XRP |
0.6741 USDT |
0.6500 USDT |
0.6982 USDT |
0.6528 USDT |
| 2024-03-13 |
0.6905 USDT |
192.3696 XRP |
0.6905 USDT |
0.6770 USDT |
0.7040 USDT |
0.6857 USDT |
| 2024-03-12 |
0.7050 USDT |
2,840.5828 XRP |
0.7050 USDT |
0.6810 USDT |
0.7290 USDT |
0.6811 USDT |
| 2024-03-11 |
0.6695 USDT |
3,429.0672 XRP |
0.6695 USDT |
0.5990 USDT |
0.7400 USDT |
0.7121 USDT |
| 2024-03-10 |
0.6252 USDT |
1,807.5125 XRP |
0.6252 USDT |
0.6125 USDT |
0.6378 USDT |
0.6181 USDT |
| 2024-03-09 |
0.6229 USDT |
1,273.6098 XRP |
0.6229 USDT |
0.6170 USDT |
0.6288 USDT |
0.6200 USDT |
| 2024-03-08 |
0.6219 USDT |
84,489.2717 XRP |
0.6219 USDT |
0.6090 USDT |
0.6348 USDT |
0.6170 USDT |
| 2024-03-07 |
0.6244 USDT |
3,120.8386 XRP |
0.6244 USDT |
0.6140 USDT |
0.6348 USDT |
0.6348 USDT |
| 2024-03-06 |
0.6014 USDT |
117,871.6012 XRP |
0.6014 USDT |
0.5740 USDT |
0.6287 USDT |
0.5970 USDT |
| 2024-03-05 |
0.6690 USDT |
17,041.9925 XRP |
0.6690 USDT |
0.6180 USDT |
0.7200 USDT |
0.6180 USDT |
| 2024-03-04 |
0.7424 USDT |
74,188.9045 XRP |
0.7424 USDT |
0.6447 USDT |
0.8400 USDT |
0.6500 USDT |
| 2024-03-03 |
0.8042 USDT |
14,901.3642 XRP |
0.8042 USDT |
0.7883 USDT |
0.8200 USDT |
0.7883 USDT |
| 2024-03-02 |
0.8085 USDT |
3,296.7958 XRP |
0.8085 USDT |
0.7897 USDT |
0.8274 USDT |
0.7963 USDT |