Identifier on ZB.com: xrp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-04-16 |
0.6585 USDT |
1,524,759.0000 XRP |
0.6443 USDT |
0.6415 USDT |
0.6820 USDT |
0.6726 USDT |
| 2018-04-15 |
0.6619 USDT |
1,829,819.0000 XRP |
0.6739 USDT |
0.6350 USDT |
0.6960 USDT |
0.6499 USDT |
| 2018-04-14 |
0.6528 USDT |
2,892,861.0000 XRP |
0.6335 USDT |
0.6241 USDT |
0.6955 USDT |
0.6721 USDT |
| 2018-04-13 |
0.6607 USDT |
5,405,447.0000 XRP |
0.6879 USDT |
0.6151 USDT |
0.7100 USDT |
0.6335 USDT |
| 2018-04-12 |
0.6297 USDT |
6,004,107.0000 XRP |
0.5734 USDT |
0.5566 USDT |
0.6982 USDT |
0.6860 USDT |
| 2018-04-11 |
0.5354 USDT |
4,613,651.0000 XRP |
0.4973 USDT |
0.4950 USDT |
0.5920 USDT |
0.5734 USDT |
| 2018-04-10 |
0.4931 USDT |
798,464.0000 XRP |
0.4889 USDT |
0.4861 USDT |
0.5032 USDT |
0.4973 USDT |
| 2018-04-09 |
0.4862 USDT |
392,585.0000 XRP |
0.4827 USDT |
0.4735 USDT |
0.4904 USDT |
0.4897 USDT |
| 2018-04-08 |
0.4891 USDT |
1,446,489.0000 XRP |
0.4963 USDT |
0.4758 USDT |
0.5110 USDT |
0.4819 USDT |
| 2018-04-07 |
0.4942 USDT |
567,274.0000 XRP |
0.4919 USDT |
0.4810 USDT |
0.5008 USDT |
0.4965 USDT |
| 2018-04-06 |
0.4793 USDT |
971,280.0000 XRP |
0.4664 USDT |
0.4664 USDT |
0.4921 USDT |
0.4921 USDT |
| 2018-04-05 |
0.4764 USDT |
1,841,863.0000 XRP |
0.4863 USDT |
0.4636 USDT |
0.4975 USDT |
0.4664 USDT |
| 2018-04-04 |
0.4904 USDT |
1,329,876.0000 XRP |
0.4930 USDT |
0.4740 USDT |
0.4986 USDT |
0.4877 USDT |
| 2018-04-03 |
0.5118 USDT |
2,612,553.0000 XRP |
0.5281 USDT |
0.4902 USDT |
0.5500 USDT |
0.4954 USDT |
| 2018-04-02 |
0.5090 USDT |
1,733,532.0000 XRP |
0.4906 USDT |
0.4844 USDT |
0.5474 USDT |
0.5273 USDT |
| 2018-04-01 |
0.4761 USDT |
954,967.0000 XRP |
0.4600 USDT |
0.4600 USDT |
0.5030 USDT |
0.4921 USDT |
| 2018-03-31 |
0.4875 USDT |
855,443.0000 XRP |
0.5100 USDT |
0.4600 USDT |
0.5163 USDT |
0.4650 USDT |
| 2018-03-30 |
0.5012 USDT |
1,636,364.0000 XRP |
0.4923 USDT |
0.4800 USDT |
0.5206 USDT |
0.5100 USDT |
| 2018-03-29 |
0.5129 USDT |
3,600,697.0000 XRP |
0.5354 USDT |
0.4794 USDT |
0.5455 USDT |
0.4904 USDT |
| 2018-03-28 |
0.5500 USDT |
1,598,113.0000 XRP |
0.5706 USDT |
0.5200 USDT |
0.5799 USDT |
0.5293 USDT |
| 2018-03-27 |
0.5799 USDT |
374,287.0000 XRP |
0.5907 USDT |
0.5587 USDT |
0.5963 USDT |
0.5690 USDT |
| 2018-03-26 |
0.5910 USDT |
747,318.0000 XRP |
0.5924 USDT |
0.5565 USDT |
0.6083 USDT |
0.5895 USDT |
| 2018-03-25 |
0.6110 USDT |
927,779.0000 XRP |
0.6300 USDT |
0.5859 USDT |
0.6500 USDT |
0.5919 USDT |
| 2018-03-24 |
0.6362 USDT |
499,656.0000 XRP |
0.6454 USDT |
0.6215 USDT |
0.6500 USDT |
0.6270 USDT |
| 2018-03-23 |
0.6455 USDT |
972,920.0000 XRP |
0.6383 USDT |
0.6258 USDT |
0.6747 USDT |
0.6527 USDT |
| 2018-03-22 |
0.6418 USDT |
1,068,990.0000 XRP |
0.6439 USDT |
0.6146 USDT |
0.6610 USDT |
0.6396 USDT |
| 2018-03-21 |
0.6696 USDT |
2,938,481.0000 XRP |
0.6981 USDT |
0.6200 USDT |
0.6981 USDT |
0.6410 USDT |
| 2018-03-20 |
0.6892 USDT |
2,779,984.0000 XRP |
0.6802 USDT |
0.6802 USDT |
0.7199 USDT |
0.6981 USDT |
| 2018-03-19 |
0.6810 USDT |
2,396,493.0000 XRP |
0.6800 USDT |
0.6501 USDT |
0.7220 USDT |
0.6820 USDT |
| 2018-03-18 |
0.6121 USDT |
2,757,559.0000 XRP |
0.5469 USDT |
0.5365 USDT |
0.6891 USDT |
0.6773 USDT |
| 2018-03-17 |
0.5910 USDT |
1,817,585.0000 XRP |
0.6350 USDT |
0.5469 USDT |
0.6492 USDT |
0.5469 USDT |
| 2018-03-16 |
0.6706 USDT |
1,590,473.0000 XRP |
0.7053 USDT |
0.6300 USDT |
0.7099 USDT |
0.6359 USDT |
| 2018-03-15 |
0.7099 USDT |
3,374,911.0000 XRP |
0.7150 USDT |
0.6900 USDT |
0.9990 USDT |
0.7048 USDT |
| 2018-03-14 |
0.7275 USDT |
1,534,506.0000 XRP |
0.7399 USDT |
0.6400 USDT |
0.7498 USDT |
0.7150 USDT |
| 2018-03-13 |
0.7541 USDT |
958,439.0000 XRP |
0.7745 USDT |
0.7300 USDT |
0.7909 USDT |
0.7336 USDT |
| 2018-03-12 |
0.7727 USDT |
522,046.0000 XRP |
0.7801 USDT |
0.7610 USDT |
0.7940 USDT |
0.7653 USDT |
| 2018-03-11 |
0.7858 USDT |
531,860.0000 XRP |
0.7914 USDT |
0.7790 USDT |
0.8299 USDT |
0.7801 USDT |
| 2018-03-10 |
0.8096 USDT |
792,489.0000 XRP |
0.8247 USDT |
0.7314 USDT |
0.8247 USDT |
0.7945 USDT |
| 2018-03-09 |
0.8066 USDT |
1,227,872.0000 XRP |
0.7931 USDT |
0.7701 USDT |
0.8472 USDT |
0.8200 USDT |
| 2018-03-08 |
0.8364 USDT |
2,464,851.0000 XRP |
0.8529 USDT |
0.7302 USDT |
0.8529 USDT |
0.8198 USDT |
| 2018-03-07 |
0.8704 USDT |
2,882,557.0000 XRP |
0.8877 USDT |
0.7950 USDT |
0.8877 USDT |
0.8531 USDT |
| 2018-03-06 |
0.9075 USDT |
1,388,573.0000 XRP |
0.9248 USDT |
0.8699 USDT |
0.9479 USDT |
0.8901 USDT |
| 2018-03-05 |
0.9874 USDT |
3,419,629.0000 XRP |
1.0499 USDT |
0.9017 USDT |
1.0532 USDT |
0.9249 USDT |
| 2018-03-04 |
0.9765 USDT |
2,820,252.0000 XRP |
0.9200 USDT |
0.9098 USDT |
1.0900 USDT |
1.0330 USDT |
| 2018-03-03 |
0.9099 USDT |
352,199.0000 XRP |
0.9116 USDT |
0.8845 USDT |
0.9295 USDT |
0.9081 USDT |
| 2018-03-02 |
0.8953 USDT |
363,098.0000 XRP |
0.8896 USDT |
0.8880 USDT |
0.9200 USDT |
0.9010 USDT |
| 2018-03-01 |
0.8996 USDT |
408,994.0000 XRP |
0.9096 USDT |
0.8880 USDT |
0.9299 USDT |
0.8895 USDT |
| 2018-02-28 |
0.9082 USDT |
715,963.0000 XRP |
0.9068 USDT |
0.8776 USDT |
0.9469 USDT |
0.9096 USDT |
| 2018-02-27 |
0.9134 USDT |
637,578.0000 XRP |
0.9227 USDT |
0.8930 USDT |
0.9480 USDT |
0.9040 USDT |
| 2018-02-26 |
0.9359 USDT |
697,901.0000 XRP |
0.9491 USDT |
0.9153 USDT |
0.9589 USDT |
0.9227 USDT |