Identifier on ZB.com: xrp_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-06-05 |
4.3700 QC |
4,233,188.0000 XRP |
4.3500 QC |
4.2960 QC |
4.4518 QC |
4.3900 QC |
| 2018-06-04 |
4.2902 QC |
7,038,470.0000 XRP |
4.2303 QC |
4.1600 QC |
4.4090 QC |
4.3500 QC |
| 2018-06-03 |
4.2962 QC |
12,895,728.0000 XRP |
4.3620 QC |
4.1658 QC |
4.6070 QC |
4.2303 QC |
| 2018-06-02 |
4.2734 QC |
6,701,822.0000 XRP |
4.1900 QC |
4.1500 QC |
4.3900 QC |
4.3568 QC |
| 2018-06-01 |
4.1015 QC |
7,859,247.0000 XRP |
4.0129 QC |
3.9900 QC |
4.2687 QC |
4.1900 QC |
| 2018-05-31 |
4.0205 QC |
5,551,989.0000 XRP |
4.0235 QC |
3.9507 QC |
4.0529 QC |
4.0175 QC |
| 2018-05-30 |
3.9543 QC |
4,454,368.0000 XRP |
3.8851 QC |
3.8515 QC |
4.0488 QC |
4.0235 QC |
| 2018-05-29 |
3.8971 QC |
5,967,288.0000 XRP |
3.8918 QC |
3.8381 QC |
4.1100 QC |
3.9023 QC |
| 2018-05-28 |
3.8427 QC |
7,965,635.0000 XRP |
3.8034 QC |
3.6044 QC |
3.9800 QC |
3.8819 QC |
| 2018-05-27 |
3.9020 QC |
5,324,162.0000 XRP |
4.0009 QC |
3.7316 QC |
4.0250 QC |
3.8031 QC |
| 2018-05-26 |
4.0326 QC |
3,574,118.0000 XRP |
4.0642 QC |
3.9666 QC |
4.1000 QC |
4.0009 QC |
| 2018-05-25 |
4.0333 QC |
3,082,900.0000 XRP |
4.0022 QC |
3.9368 QC |
4.1205 QC |
4.0643 QC |
| 2018-05-24 |
4.0898 QC |
5,475,764.0000 XRP |
4.1796 QC |
3.9619 QC |
4.2181 QC |
4.0000 QC |
| 2018-05-23 |
4.0797 QC |
9,986,150.0000 XRP |
3.9797 QC |
3.8255 QC |
4.1797 QC |
4.1797 QC |
| 2018-05-22 |
4.1884 QC |
8,243,150.0000 XRP |
4.3965 QC |
3.9501 QC |
4.3981 QC |
3.9803 QC |
| 2018-05-21 |
4.4099 QC |
2,701,581.0000 XRP |
4.4230 QC |
4.3184 QC |
4.4500 QC |
4.3967 QC |
| 2018-05-20 |
4.4741 QC |
5,434,017.0000 XRP |
4.5251 QC |
4.4000 QC |
4.6320 QC |
4.4230 QC |
| 2018-05-19 |
4.4983 QC |
5,230,153.0000 XRP |
4.4710 QC |
4.3801 QC |
4.5471 QC |
4.5256 QC |
| 2018-05-18 |
4.4207 QC |
7,000,649.0000 XRP |
4.3704 QC |
4.3380 QC |
4.5541 QC |
4.4709 QC |
| 2018-05-17 |
4.4364 QC |
10,762,556.0000 XRP |
4.5011 QC |
4.2667 QC |
4.5124 QC |
4.3717 QC |
| 2018-05-16 |
4.4958 QC |
16,773,622.0000 XRP |
4.4905 QC |
4.4280 QC |
4.6891 QC |
4.5011 QC |
| 2018-05-15 |
4.5911 QC |
12,724,206.0000 XRP |
4.6916 QC |
4.4003 QC |
4.7282 QC |
4.4905 QC |
| 2018-05-14 |
4.7900 QC |
14,042,689.0000 XRP |
4.9000 QC |
4.6500 QC |
4.9200 QC |
4.6800 QC |
| 2018-05-13 |
4.8750 QC |
31,383,083.0000 XRP |
4.8500 QC |
4.5918 QC |
4.9536 QC |
4.9000 QC |
| 2018-05-12 |
4.6141 QC |
12,976,195.0000 XRP |
4.3781 QC |
4.3284 QC |
4.8500 QC |
4.8500 QC |
| 2018-05-11 |
4.4823 QC |
24,427,279.0000 XRP |
4.5860 QC |
4.1000 QC |
4.6929 QC |
4.3786 QC |
| 2018-05-10 |
4.9077 QC |
33,029,842.0000 XRP |
5.2293 QC |
4.3000 QC |
5.2600 QC |
4.5860 QC |
| 2018-05-09 |
5.2525 QC |
10,747,600.0000 XRP |
5.2760 QC |
5.1860 QC |
5.3890 QC |
5.2290 QC |
| 2018-05-08 |
5.3087 QC |
14,321,135.0000 XRP |
5.3502 QC |
5.0600 QC |
5.3900 QC |
5.2671 QC |
| 2018-05-07 |
5.3850 QC |
12,319,841.0000 XRP |
5.4200 QC |
5.2880 QC |
5.6002 QC |
5.3500 QC |
| 2018-05-06 |
5.5140 QC |
21,222,047.0000 XRP |
5.6079 QC |
5.2801 QC |
5.7082 QC |
5.4200 QC |
| 2018-05-05 |
5.8644 QC |
32,722,894.0000 XRP |
6.1209 QC |
5.5045 QC |
6.1300 QC |
5.6079 QC |
| 2018-05-04 |
5.9370 QC |
30,561,623.0000 XRP |
5.7532 QC |
5.7203 QC |
6.1298 QC |
6.1208 QC |
| 2018-05-03 |
5.7264 QC |
39,611,755.0000 XRP |
5.6995 QC |
5.5800 QC |
6.1100 QC |
5.7532 QC |
| 2018-05-02 |
5.5952 QC |
20,238,821.0000 XRP |
5.5000 QC |
5.4500 QC |
5.7705 QC |
5.6904 QC |
| 2018-05-01 |
5.3899 QC |
4,278,918.0000 XRP |
5.2797 QC |
5.2500 QC |
5.5781 QC |
5.5000 QC |
| 2018-04-30 |
5.3460 QC |
3,085,766.0000 XRP |
5.4396 QC |
4.9803 QC |
5.5084 QC |
5.2523 QC |
| 2018-04-29 |
5.4669 QC |
4,023,402.0000 XRP |
5.5115 QC |
5.3300 QC |
5.6700 QC |
5.4223 QC |
| 2018-04-28 |
5.5303 QC |
4,668,995.0000 XRP |
5.5496 QC |
5.3000 QC |
5.8500 QC |
5.5109 QC |
| 2018-04-27 |
5.4424 QC |
7,697,281.0000 XRP |
5.3353 QC |
5.1889 QC |
5.7802 QC |
5.5495 QC |
| 2018-04-26 |
5.2778 QC |
19,034,892.0000 XRP |
5.2204 QC |
5.2000 QC |
5.5159 QC |
5.3352 QC |
| 2018-04-25 |
5.2071 QC |
22,073,140.0000 XRP |
5.2018 QC |
4.8603 QC |
5.3851 QC |
5.2123 QC |
| 2018-04-24 |
5.4364 QC |
35,788,300.0000 XRP |
5.8727 QC |
4.9550 QC |
6.1399 QC |
5.0000 QC |
| 2018-04-23 |
5.7190 QC |
21,649,211.0000 XRP |
5.5679 QC |
5.5250 QC |
5.9600 QC |
5.8700 QC |
| 2018-04-22 |
5.6207 QC |
14,010,197.0000 XRP |
5.6734 QC |
5.4800 QC |
5.7450 QC |
5.5680 QC |
| 2018-04-21 |
5.6756 QC |
17,913,244.0000 XRP |
5.6612 QC |
5.3901 QC |
5.8600 QC |
5.6899 QC |
| 2018-04-20 |
5.5771 QC |
33,604,113.0000 XRP |
5.4848 QC |
5.1405 QC |
5.9965 QC |
5.6693 QC |
| 2018-04-19 |
5.0718 QC |
34,566,616.0000 XRP |
4.6536 QC |
4.6403 QC |
5.6440 QC |
5.4900 QC |
| 2018-04-18 |
4.4701 QC |
15,534,303.0000 XRP |
4.2999 QC |
4.2839 QC |
4.6799 QC |
4.6402 QC |
| 2018-04-17 |
4.2954 QC |
6,474,891.0000 XRP |
4.2900 QC |
4.1800 QC |
4.3970 QC |
4.3007 QC |