Identifier on ZB.com: xrp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-02-25 |
0.9375 USDT |
558,315.0000 XRP |
0.9258 USDT |
0.9066 USDT |
0.9607 USDT |
0.9491 USDT |
| 2018-02-24 |
0.9284 USDT |
663,501.0000 XRP |
0.9388 USDT |
0.9138 USDT |
0.9702 USDT |
0.9179 USDT |
| 2018-02-23 |
0.9498 USDT |
1,048,729.0000 XRP |
0.9607 USDT |
0.9138 USDT |
0.9804 USDT |
0.9389 USDT |
| 2018-02-22 |
0.9448 USDT |
1,637,421.0000 XRP |
0.9217 USDT |
0.8800 USDT |
0.9960 USDT |
0.9678 USDT |
| 2018-02-21 |
0.9556 USDT |
2,411,934.0000 XRP |
0.9782 USDT |
0.8894 USDT |
1.0100 USDT |
0.9329 USDT |
| 2018-02-20 |
1.0324 USDT |
1,638,784.0000 XRP |
1.1024 USDT |
0.9569 USDT |
1.1075 USDT |
0.9623 USDT |
| 2018-02-19 |
1.1157 USDT |
1,427,106.0000 XRP |
1.1289 USDT |
1.0888 USDT |
1.1380 USDT |
1.1025 USDT |
| 2018-02-18 |
1.1075 USDT |
957,344.0000 XRP |
1.0909 USDT |
1.0605 USDT |
1.1377 USDT |
1.1240 USDT |
| 2018-02-17 |
1.1186 USDT |
3,883,176.0000 XRP |
1.1513 USDT |
1.0259 USDT |
1.1764 USDT |
1.0859 USDT |
| 2018-02-16 |
1.1230 USDT |
2,012,926.0000 XRP |
1.1014 USDT |
1.0880 USDT |
1.1978 USDT |
1.1445 USDT |
| 2018-02-15 |
1.0982 USDT |
1,572,988.0000 XRP |
1.0946 USDT |
1.0526 USDT |
1.1346 USDT |
1.1017 USDT |
| 2018-02-14 |
1.0680 USDT |
4,727,443.0000 XRP |
1.0414 USDT |
1.0310 USDT |
1.1455 USDT |
1.0946 USDT |
| 2018-02-13 |
1.0114 USDT |
3,423,094.0000 XRP |
0.9814 USDT |
0.9671 USDT |
1.0586 USDT |
1.0414 USDT |
| 2018-02-12 |
0.9985 USDT |
2,051,036.0000 XRP |
1.0205 USDT |
0.9600 USDT |
1.0620 USDT |
0.9765 USDT |
| 2018-02-11 |
1.0108 USDT |
2,660,554.0000 XRP |
1.0164 USDT |
0.9502 USDT |
1.0719 USDT |
1.0052 USDT |
| 2018-02-10 |
1.0078 USDT |
3,803,459.0000 XRP |
1.0001 USDT |
0.9000 USDT |
1.0563 USDT |
1.0154 USDT |
| 2018-02-09 |
0.9356 USDT |
7,172,830.0000 XRP |
0.8800 USDT |
0.8755 USDT |
1.2476 USDT |
0.9911 USDT |
| 2018-02-08 |
0.8151 USDT |
2,839,387.0000 XRP |
0.7501 USDT |
0.7351 USDT |
0.9234 USDT |
0.8800 USDT |
| 2018-02-07 |
0.7601 USDT |
1,879,091.0000 XRP |
0.7700 USDT |
0.7089 USDT |
0.7877 USDT |
0.7501 USDT |
| 2018-02-06 |
0.7485 USDT |
3,343,729.0000 XRP |
0.7270 USDT |
0.6702 USDT |
0.8189 USDT |
0.7700 USDT |
| 2018-02-05 |
0.7238 USDT |
5,532,425.0000 XRP |
0.7295 USDT |
0.5801 USDT |
0.7448 USDT |
0.7180 USDT |
| 2018-02-04 |
0.7874 USDT |
3,770,174.0000 XRP |
0.8445 USDT |
0.7000 USDT |
0.8586 USDT |
0.7303 USDT |
| 2018-02-03 |
0.8991 USDT |
2,808,826.0000 XRP |
0.9540 USDT |
0.8400 USDT |
0.9800 USDT |
0.8442 USDT |
| 2018-02-02 |
0.9493 USDT |
4,385,728.0000 XRP |
0.9585 USDT |
0.8090 USDT |
1.0150 USDT |
0.9401 USDT |
| 2018-02-01 |
0.9756 USDT |
9,225,780.0000 XRP |
0.9911 USDT |
0.7136 USDT |
1.0075 USDT |
0.9600 USDT |
| 2018-01-31 |
1.0500 USDT |
4,166,031.0000 XRP |
1.1002 USDT |
0.9701 USDT |
1.1600 USDT |
0.9998 USDT |
| 2018-01-30 |
1.1347 USDT |
3,045,692.0000 XRP |
1.1690 USDT |
1.0313 USDT |
1.1998 USDT |
1.1003 USDT |
| 2018-01-29 |
1.2221 USDT |
2,603,899.0000 XRP |
1.2850 USDT |
1.1524 USDT |
1.2900 USDT |
1.1592 USDT |
| 2018-01-28 |
1.2727 USDT |
6,343,623.0000 XRP |
1.2594 USDT |
1.2460 USDT |
1.3607 USDT |
1.2860 USDT |
| 2018-01-27 |
1.2449 USDT |
4,372,333.0000 XRP |
1.2357 USDT |
1.2210 USDT |
1.2900 USDT |
1.2541 USDT |
| 2018-01-26 |
1.2515 USDT |
1,761,111.0000 XRP |
1.2672 USDT |
1.2034 USDT |
1.2984 USDT |
1.2357 USDT |
| 2018-01-25 |
1.3122 USDT |
4,009,648.0000 XRP |
1.3584 USDT |
1.1602 USDT |
1.3881 USDT |
1.2660 USDT |
| 2018-01-24 |
1.3681 USDT |
2,730,362.0000 XRP |
1.3806 USDT |
1.3462 USDT |
1.4399 USDT |
1.3556 USDT |
| 2018-01-23 |
1.3909 USDT |
1,575,556.0000 XRP |
1.4100 USDT |
1.3308 USDT |
1.4779 USDT |
1.3717 USDT |
| 2018-01-22 |
1.3395 USDT |
2,371,136.0000 XRP |
1.2690 USDT |
1.2532 USDT |
1.4500 USDT |
1.4100 USDT |
| 2018-01-21 |
1.3568 USDT |
1,769,534.0000 XRP |
1.4445 USDT |
1.2580 USDT |
1.5061 USDT |
1.2690 USDT |
| 2018-01-20 |
1.5572 USDT |
2,565,725.0000 XRP |
1.6699 USDT |
1.3602 USDT |
1.7170 USDT |
1.4445 USDT |
| 2018-01-19 |
1.6721 USDT |
4,640,055.0000 XRP |
1.6855 USDT |
1.5900 USDT |
1.7654 USDT |
1.6587 USDT |
| 2018-01-18 |
1.7049 USDT |
4,691,551.0000 XRP |
1.7222 USDT |
1.4700 USDT |
1.7987 USDT |
1.6875 USDT |
| 2018-01-17 |
1.3551 USDT |
6,867,139.0000 XRP |
0.9881 USDT |
0.9880 USDT |
1.7496 USDT |
1.7221 USDT |
| 2018-01-16 |
1.2345 USDT |
5,640,040.0000 XRP |
1.4808 USDT |
0.9655 USDT |
1.4894 USDT |
0.9881 USDT |
| 2018-01-15 |
1.7075 USDT |
3,906,672.0000 XRP |
1.9171 USDT |
1.2631 USDT |
1.9695 USDT |
1.4979 USDT |
| 2018-01-14 |
1.8926 USDT |
1,750,339.0000 XRP |
1.8601 USDT |
1.8204 USDT |
2.0600 USDT |
1.9250 USDT |
| 2018-01-13 |
2.0429 USDT |
2,715,765.0000 XRP |
2.2300 USDT |
1.8501 USDT |
2.2852 USDT |
1.8558 USDT |
| 2018-01-12 |
2.2151 USDT |
2,287,364.0000 XRP |
2.2002 USDT |
2.1300 USDT |
2.3748 USDT |
2.2300 USDT |
| 2018-01-11 |
2.3307 USDT |
3,608,369.0000 XRP |
2.4612 USDT |
2.1400 USDT |
2.5149 USDT |
2.2002 USDT |
| 2018-01-10 |
2.3327 USDT |
5,312,350.0000 XRP |
2.2000 USDT |
1.8660 USDT |
2.6200 USDT |
2.4654 USDT |
| 2018-01-09 |
2.4050 USDT |
5,193,952.0000 XRP |
2.5999 USDT |
1.9200 USDT |
2.6487 USDT |
2.2100 USDT |
| 2018-01-08 |
2.6148 USDT |
2,051,267.0000 XRP |
2.6296 USDT |
2.4202 USDT |
2.7800 USDT |
2.5999 USDT |
| 2018-01-07 |
2.8055 USDT |
3,153,878.0000 XRP |
3.0102 USDT |
2.1000 USDT |
3.0392 USDT |
2.6008 USDT |