Identifier on ZB.com: xrp_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-04-16 |
4.2111 QC |
8,773,741.0000 XRP |
4.1322 QC |
4.1000 QC |
4.3330 QC |
4.2900 QC |
| 2018-04-15 |
4.2075 QC |
9,839,368.0000 XRP |
4.2827 QC |
4.0820 QC |
4.4200 QC |
4.1322 QC |
| 2018-04-14 |
4.1680 QC |
15,292,984.0000 XRP |
4.0533 QC |
3.9948 QC |
4.4209 QC |
4.2827 QC |
| 2018-04-13 |
4.2407 QC |
27,911,211.0000 XRP |
4.4280 QC |
3.9000 QC |
4.5660 QC |
4.0533 QC |
| 2018-04-12 |
4.0340 QC |
30,614,475.0000 XRP |
3.6400 QC |
3.5500 QC |
4.4801 QC |
4.4280 QC |
| 2018-04-11 |
3.4051 QC |
22,452,073.0000 XRP |
3.1701 QC |
3.1641 QC |
3.7500 QC |
3.6400 QC |
| 2018-04-10 |
3.1559 QC |
2,890,269.0000 XRP |
3.1417 QC |
3.1200 QC |
3.2293 QC |
3.1700 QC |
| 2018-04-09 |
3.1325 QC |
2,195,760.0000 XRP |
3.1105 QC |
3.0882 QC |
3.1568 QC |
3.1544 QC |
| 2018-04-08 |
3.1494 QC |
5,209,628.0000 XRP |
3.1822 QC |
3.0801 QC |
3.2756 QC |
3.1165 QC |
| 2018-04-07 |
3.1733 QC |
4,440,777.0000 XRP |
3.1643 QC |
3.1000 QC |
3.1850 QC |
3.1823 QC |
| 2018-04-06 |
3.0965 QC |
5,779,550.0000 XRP |
3.0285 QC |
3.0285 QC |
3.1900 QC |
3.1645 QC |
| 2018-04-05 |
3.0930 QC |
8,123,291.0000 XRP |
3.1575 QC |
3.0200 QC |
3.2298 QC |
3.0285 QC |
| 2018-04-04 |
3.1838 QC |
8,437,170.0000 XRP |
3.2187 QC |
3.1200 QC |
3.2651 QC |
3.1489 QC |
| 2018-04-03 |
3.3143 QC |
10,238,003.0000 XRP |
3.4099 QC |
3.2000 QC |
3.5598 QC |
3.2187 QC |
| 2018-04-02 |
3.3074 QC |
8,850,623.0000 XRP |
3.1992 QC |
3.1616 QC |
3.5397 QC |
3.4156 QC |
| 2018-04-01 |
3.1263 QC |
4,970,050.0000 XRP |
3.0535 QC |
3.0535 QC |
3.2682 QC |
3.1990 QC |
| 2018-03-31 |
3.2049 QC |
5,987,324.0000 XRP |
3.3398 QC |
3.0500 QC |
3.3850 QC |
3.0699 QC |
| 2018-03-30 |
3.2878 QC |
5,778,654.0000 XRP |
3.2356 QC |
3.1900 QC |
3.4199 QC |
3.3399 QC |
| 2018-03-29 |
3.3555 QC |
12,540,267.0000 XRP |
3.4749 QC |
3.1800 QC |
3.5497 QC |
3.2361 QC |
| 2018-03-28 |
3.5804 QC |
9,015,146.0000 XRP |
3.6929 QC |
3.3801 QC |
3.7507 QC |
3.4679 QC |
| 2018-03-27 |
3.7735 QC |
4,352,015.0000 XRP |
3.8547 QC |
3.6657 QC |
3.8781 QC |
3.6922 QC |
| 2018-03-26 |
3.8489 QC |
7,621,242.0000 XRP |
3.8730 QC |
3.6503 QC |
3.9294 QC |
3.8247 QC |
| 2018-03-25 |
3.9892 QC |
5,033,566.0000 XRP |
4.1100 QC |
3.8100 QC |
4.2200 QC |
3.8683 QC |
| 2018-03-24 |
4.1677 QC |
3,356,150.0000 XRP |
4.2202 QC |
4.0447 QC |
4.2550 QC |
4.1151 QC |
| 2018-03-23 |
4.2000 QC |
6,648,985.0000 XRP |
4.1799 QC |
4.1001 QC |
4.4200 QC |
4.2201 QC |
| 2018-03-22 |
4.1836 QC |
6,106,961.0000 XRP |
4.2012 QC |
4.0330 QC |
4.3564 QC |
4.1659 QC |
| 2018-03-21 |
4.3705 QC |
11,304,924.0000 XRP |
4.5400 QC |
4.0631 QC |
4.5499 QC |
4.2010 QC |
| 2018-03-20 |
4.4900 QC |
11,137,477.0000 XRP |
4.4400 QC |
4.4302 QC |
4.6899 QC |
4.5400 QC |
| 2018-03-19 |
4.4456 QC |
8,378,876.0000 XRP |
4.4341 QC |
4.3000 QC |
4.7100 QC |
4.4571 QC |
| 2018-03-18 |
4.0327 QC |
8,538,769.0000 XRP |
3.6353 QC |
3.5605 QC |
4.5000 QC |
4.4300 QC |
| 2018-03-17 |
3.9050 QC |
9,675,309.0000 XRP |
4.1700 QC |
3.6353 QC |
4.2400 QC |
3.6400 QC |
| 2018-03-16 |
4.4005 QC |
8,455,939.0000 XRP |
4.6210 QC |
4.1581 QC |
4.6661 QC |
4.1800 QC |
| 2018-03-15 |
4.6892 QC |
15,433,068.0000 XRP |
4.7576 QC |
4.5000 QC |
5.9900 QC |
4.6207 QC |
| 2018-03-14 |
4.8131 QC |
5,355,134.0000 XRP |
4.8600 QC |
4.3001 QC |
4.9899 QC |
4.7662 QC |
| 2018-03-13 |
4.9868 QC |
2,380,836.0000 XRP |
5.1136 QC |
4.8010 QC |
5.1971 QC |
4.8600 QC |
| 2018-03-12 |
5.1352 QC |
3,228,724.0000 XRP |
5.1540 QC |
5.0407 QC |
5.2199 QC |
5.1163 QC |
| 2018-03-11 |
5.2312 QC |
2,482,940.0000 XRP |
5.3084 QC |
5.1540 QC |
5.4500 QC |
5.1540 QC |
| 2018-03-10 |
5.3136 QC |
3,299,296.0000 XRP |
5.3712 QC |
5.0290 QC |
5.4457 QC |
5.2559 QC |
| 2018-03-09 |
5.3452 QC |
3,262,432.0000 XRP |
5.3200 QC |
5.1500 QC |
5.5700 QC |
5.3703 QC |
| 2018-03-08 |
5.4525 QC |
5,895,450.0000 XRP |
5.5389 QC |
4.8301 QC |
5.5799 QC |
5.3661 QC |
| 2018-03-07 |
5.6844 QC |
6,621,064.0000 XRP |
5.8298 QC |
5.2528 QC |
5.8299 QC |
5.5389 QC |
| 2018-03-06 |
5.9068 QC |
3,363,989.0000 XRP |
6.0136 QC |
5.6600 QC |
6.1000 QC |
5.8000 QC |
| 2018-03-05 |
6.3895 QC |
7,976,061.0000 XRP |
6.7654 QC |
5.8000 QC |
6.7654 QC |
6.0136 QC |
| 2018-03-04 |
6.3375 QC |
7,291,643.0000 XRP |
5.9095 QC |
5.8880 QC |
6.9999 QC |
6.7654 QC |
| 2018-03-03 |
5.8648 QC |
848,012.0000 XRP |
5.8200 QC |
5.7003 QC |
6.0200 QC |
5.9095 QC |
| 2018-03-02 |
5.8033 QC |
737,166.0000 XRP |
5.8010 QC |
5.7900 QC |
5.9495 QC |
5.8056 QC |
| 2018-03-01 |
5.8847 QC |
1,270,924.0000 XRP |
5.9694 QC |
5.7900 QC |
6.0065 QC |
5.8000 QC |
| 2018-02-28 |
5.9488 QC |
1,938,597.0000 XRP |
5.9200 QC |
5.7566 QC |
6.2000 QC |
5.9775 QC |
| 2018-02-27 |
5.9451 QC |
1,464,429.0000 XRP |
5.9701 QC |
5.8510 QC |
6.1500 QC |
5.9200 QC |
| 2018-02-26 |
6.0344 QC |
1,351,241.0000 XRP |
6.1000 QC |
5.9101 QC |
6.1800 QC |
5.9688 QC |