Crypto exchange Yobit

Market XRP (XRP) / Tether (USDT)

Identifier on Yobit: xrp_usdt
Price
Date Price Volume Open Low High Close
2024-12-07 2.3863 USDT 3,780.4279 XRP 2.3863 USDT 2.2895 USDT 2.4831 USDT 2.4376 USDT
2024-12-06 2.3300 USDT 1,325.4333 XRP 2.3300 USDT 2.2000 USDT 2.4600 USDT 2.3909 USDT
2024-12-05 2.4174 USDT 3,556.9930 XRP 2.4174 USDT 2.2000 USDT 2.6347 USDT 2.4166 USDT
2024-12-04 2.5003 USDT 871.1342 XRP 2.5003 USDT 2.3200 USDT 2.6806 USDT 2.3337 USDT
2024-12-03 2.5035 USDT 9,601.4775 XRP 2.5035 USDT 2.2269 USDT 2.7800 USDT 2.5872 USDT
2024-12-02 2.2737 USDT 26,210.0865 XRP 2.2737 USDT 1.8563 USDT 2.6910 USDT 2.6702 USDT
2024-12-01 1.8941 USDT 713.3233 XRP 1.8941 USDT 1.8472 USDT 1.9409 USDT 1.8521 USDT
2024-11-30 1.8265 USDT 18,807.9293 XRP 1.8265 USDT 1.7030 USDT 1.9500 USDT 1.8880 USDT
2024-11-29 1.5991 USDT 37,023.1339 XRP 1.5991 USDT 1.4426 USDT 1.7556 USDT 1.7556 USDT
2024-11-28 1.4501 USDT 2,027.8094 XRP 1.4501 USDT 1.3998 USDT 1.5004 USDT 1.4429 USDT
2024-11-27 1.3840 USDT 6,257.8235 XRP 1.3840 USDT 1.3230 USDT 1.4450 USDT 1.4450 USDT
2024-11-26 1.3811 USDT 364.1326 XRP 1.3811 USDT 1.2890 USDT 1.4732 USDT 1.3872 USDT
2024-11-25 1.4184 USDT 8,588.6412 XRP 1.4184 USDT 1.3000 USDT 1.5368 USDT 1.4461 USDT
2024-11-24 1.4771 USDT 1,561.6921 XRP 1.4771 USDT 1.3928 USDT 1.5613 USDT 1.4343 USDT
2024-11-23 1.5312 USDT 3,012.6019 XRP 1.5312 USDT 1.4290 USDT 1.6333 USDT 1.4870 USDT
2024-11-22 1.3267 USDT 3,222.1644 XRP 1.3267 USDT 1.1739 USDT 1.4795 USDT 1.4491 USDT
2024-11-21 1.1380 USDT 8,418.2511 XRP 1.1380 USDT 1.0758 USDT 1.2001 USDT 1.1739 USDT
2024-11-20 1.0872 USDT 11,737.5384 XRP 1.0872 USDT 1.0310 USDT 1.1435 USDT 1.1000 USDT
2024-11-19 1.1195 USDT 522.2720 XRP 1.1195 USDT 1.0489 USDT 1.1900 USDT 1.0710 USDT
2024-11-18 1.1098 USDT 806.1120 XRP 1.1098 USDT 1.0295 USDT 1.1900 USDT 1.1115 USDT
2024-11-17 1.0787 USDT 21,711.9017 XRP 1.0787 USDT 0.9573 USDT 1.2000 USDT 1.0826 USDT
2024-11-16 1.0647 USDT 3,899.1978 XRP 1.0647 USDT 0.8890 USDT 1.2404 USDT 1.1456 USDT
2024-11-15 0.8131 USDT 14,116.9774 XRP 0.8131 USDT 0.7262 USDT 0.9000 USDT 0.8730 USDT
2024-11-14 0.7313 USDT 5,489.5792 XRP 0.7313 USDT 0.6750 USDT 0.7877 USDT 0.7800 USDT
2024-11-13 0.6931 USDT 3,349.1554 XRP 0.6931 USDT 0.6447 USDT 0.7414 USDT 0.6845 USDT
2024-11-12 0.6372 USDT 6,946.2811 XRP 0.6372 USDT 0.5857 USDT 0.6886 USDT 0.6810 USDT
2024-11-11 0.6013 USDT 998.5438 XRP 0.6013 USDT 0.5770 USDT 0.6256 USDT 0.6256 USDT
2024-11-09 0.5517 USDT 41.0125 XRP 0.5517 USDT 0.5467 USDT 0.5566 USDT 0.5517 USDT
2024-11-08 0.5515 USDT 5.7903 XRP 0.5515 USDT 0.5480 USDT 0.5550 USDT 0.5550 USDT
2024-11-07 0.5464 USDT 237.0019 XRP 0.5464 USDT 0.5311 USDT 0.5616 USDT 0.5533 USDT
2024-11-06 0.5257 USDT 59.2371 XRP 0.5257 USDT 0.5013 USDT 0.5500 USDT 0.5313 USDT
2024-11-05 0.5024 USDT 248.4981 XRP 0.5024 USDT 0.4982 USDT 0.5065 USDT 0.5023 USDT
2024-11-04 0.5000 USDT 22.8142 XRP 0.5000 USDT 0.4982 USDT 0.5017 USDT 0.5017 USDT
2024-11-03 0.5065 USDT 33.9298 XRP 0.5065 USDT 0.4982 USDT 0.5149 USDT 0.5012 USDT
2024-11-02 0.5134 USDT 16.8105 XRP 0.5134 USDT 0.5118 USDT 0.5151 USDT 0.5149 USDT
2024-11-01 0.5117 USDT 24.1044 XRP 0.5117 USDT 0.5070 USDT 0.5164 USDT 0.5119 USDT
2024-10-31 0.5223 USDT 14.3493 XRP 0.5223 USDT 0.5164 USDT 0.5283 USDT 0.5164 USDT
2024-10-30 0.5281 USDT 34.9152 XRP 0.5281 USDT 0.5253 USDT 0.5310 USDT 0.5253 USDT
2024-10-29 0.5230 USDT 9.0715 XRP 0.5230 USDT 0.5183 USDT 0.5277 USDT 0.5277 USDT
2024-10-28 0.5144 USDT 2.4341 XRP 0.5144 USDT 0.5103 USDT 0.5184 USDT 0.5184 USDT
2024-10-27 0.5105 USDT 8.9668 XRP 0.5105 USDT 0.5086 USDT 0.5123 USDT 0.5119 USDT
2024-10-26 0.5069 USDT 31.2040 XRP 0.5069 USDT 0.5014 USDT 0.5123 USDT 0.5123 USDT
2024-10-25 0.5269 USDT 31.6616 XRP 0.5269 USDT 0.5215 USDT 0.5322 USDT 0.5304 USDT
2024-10-24 0.5207 USDT 31.7508 XRP 0.5207 USDT 0.5131 USDT 0.5284 USDT 0.5277 USDT
2024-10-23 0.5260 USDT 248.7757 XRP 0.5260 USDT 0.5131 USDT 0.5390 USDT 0.5227 USDT
2024-10-22 0.5419 USDT 227.4847 XRP 0.5419 USDT 0.5370 USDT 0.5468 USDT 0.5370 USDT
2024-10-21 0.5508 USDT 22.4020 XRP 0.5508 USDT 0.5400 USDT 0.5616 USDT 0.5400 USDT
2024-10-20 0.5434 USDT 66.5398 XRP 0.5434 USDT 0.5400 USDT 0.5468 USDT 0.5400 USDT
2024-10-19 0.5450 USDT 50.1308 XRP 0.5450 USDT 0.5400 USDT 0.5500 USDT 0.5435 USDT
2024-10-18 0.5475 USDT 6.5344 XRP 0.5475 USDT 0.5418 USDT 0.5533 USDT 0.5468 USDT