Market [unlinked] / [unlinked]
Identifier on Bibox: 4XRP_USDTTAGPRICE
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-11-20 |
1.1176 |
25,329.0000 |
1.1002 |
1.0570 |
1.1499 |
1.1350 |
2024-11-19 |
1.1094 |
36,014.0000 |
1.1145 |
1.0695 |
1.1472 |
1.1044 |
2024-11-18 |
1.0923 |
40,117.0000 |
1.0544 |
1.0544 |
1.1858 |
1.1302 |
2024-11-17 |
1.1027 |
27,446.0000 |
1.1132 |
1.0041 |
1.1599 |
1.0922 |
2024-11-16 |
1.0140 |
30,471.0000 |
0.8856 |
0.8735 |
1.2630 |
1.1424 |
2024-11-15 |
0.8277 |
34,592.0000 |
0.7687 |
0.7667 |
0.9134 |
0.8868 |
2024-11-14 |
0.7487 |
41,105.0000 |
0.6857 |
0.6789 |
0.8454 |
0.8117 |
2024-11-13 |
0.6859 |
22,822.0000 |
0.6993 |
0.6398 |
0.7358 |
0.6725 |
2024-11-12 |
0.6418 |
29,240.0000 |
0.6205 |
0.5971 |
0.7019 |
0.6630 |
2024-11-11 |
0.5908 |
34,615.0000 |
0.5882 |
0.5704 |
0.5983 |
0.5934 |
2024-11-10 |
0.5795 |
30,316.0000 |
0.5590 |
0.5554 |
0.6179 |
0.6000 |
2024-11-09 |
0.5502 |
31,459.0000 |
0.5534 |
0.5439 |
0.5566 |
0.5471 |
2024-11-08 |
0.5540 |
41,959.0000 |
0.5554 |
0.5413 |
0.5596 |
0.5526 |
2024-11-07 |
0.5473 |
42,971.0000 |
0.5404 |
0.5368 |
0.5776 |
0.5542 |
2024-11-06 |
0.5290 |
40,879.0000 |
0.5157 |
0.5139 |
0.5429 |
0.5423 |
2024-11-05 |
0.5091 |
39,402.0000 |
0.5053 |
0.5041 |
0.5214 |
0.5129 |
2024-11-04 |
0.5045 |
43,137.0000 |
0.5056 |
0.4964 |
0.5161 |
0.5034 |
2024-11-03 |
0.5088 |
37,827.0000 |
0.5129 |
0.4920 |
0.5132 |
0.5046 |
2024-11-02 |
0.5101 |
27,389.0000 |
0.5129 |
0.5064 |
0.5160 |
0.5073 |
2024-11-01 |
0.5142 |
29,442.0000 |
0.5097 |
0.5044 |
0.5241 |
0.5187 |
2024-10-31 |
0.5143 |
35,719.0000 |
0.5205 |
0.5034 |
0.5211 |
0.5082 |
2024-10-30 |
0.5210 |
31,620.0000 |
0.5211 |
0.5181 |
0.5252 |
0.5208 |
2024-10-29 |
0.5215 |
43,200.0000 |
0.5193 |
0.5183 |
0.5282 |
0.5237 |
2024-10-28 |
0.5152 |
43,200.0000 |
0.5112 |
0.5112 |
0.5215 |
0.5192 |
2024-10-27 |
0.5121 |
19,818.0000 |
0.5131 |
0.5108 |
0.5164 |
0.5112 |
2024-10-26 |
0.5072 |
42,280.0000 |
0.5022 |
0.4991 |
0.5151 |
0.5122 |
2024-10-25 |
0.5244 |
39,093.0000 |
0.5317 |
0.5098 |
0.5317 |
0.5171 |
2024-10-24 |
0.5285 |
38,665.0000 |
0.5247 |
0.5241 |
0.5331 |
0.5323 |
2024-10-23 |
0.5252 |
33,812.0000 |
0.5337 |
0.5118 |
0.5339 |
0.5167 |
2024-10-22 |
0.5402 |
40,665.0000 |
0.5444 |
0.5292 |
0.5485 |
0.5361 |
2024-10-21 |
0.5447 |
29,963.0000 |
0.5473 |
0.5410 |
0.5607 |
0.5422 |
2024-10-20 |
0.5439 |
28,924.0000 |
0.5439 |
0.5370 |
0.5445 |
0.5439 |
2024-10-19 |
0.5450 |
41,296.0000 |
0.5464 |
0.5407 |
0.5497 |
0.5435 |
2024-10-18 |
0.5446 |
41,203.0000 |
0.5440 |
0.5396 |
0.5528 |
0.5452 |
2024-10-17 |
0.5469 |
40,892.0000 |
0.5479 |
0.5419 |
0.5662 |
0.5459 |
2024-10-16 |
0.5453 |
40,805.0000 |
0.5415 |
0.5374 |
0.5534 |
0.5491 |
2024-10-15 |
0.5459 |
33,541.0000 |
0.5482 |
0.5316 |
0.5551 |
0.5435 |
2024-10-14 |
0.5363 |
17,583.0000 |
0.5318 |
0.5282 |
0.5409 |
0.5409 |
2024-10-13 |
0.5350 |
41,321.0000 |
0.5393 |
0.5252 |
0.5393 |
0.5307 |
2024-10-12 |
0.5381 |
34,985.0000 |
0.5386 |
0.5353 |
0.5429 |
0.5377 |
2024-10-11 |
0.5354 |
39,498.0000 |
0.5305 |
0.5297 |
0.5416 |
0.5403 |
2024-10-10 |
0.5302 |
28,667.0000 |
0.5243 |
0.5226 |
0.5446 |
0.5361 |
2024-10-09 |
0.5310 |
28,263.0000 |
0.5308 |
0.5261 |
0.5338 |
0.5312 |
2024-10-08 |
0.5284 |
22,934.0000 |
0.5287 |
0.5248 |
0.5342 |
0.5281 |
2024-10-07 |
0.5360 |
39,000.0000 |
0.5334 |
0.5307 |
0.5456 |
0.5387 |
2024-10-06 |
0.5319 |
28,026.0000 |
0.5293 |
0.5279 |
0.5355 |
0.5345 |
2024-10-05 |
0.5319 |
28,418.0000 |
0.5338 |
0.5266 |
0.5348 |
0.5300 |
2024-10-04 |
0.5286 |
35,279.0000 |
0.5215 |
0.5149 |
0.5387 |
0.5356 |
2024-10-03 |
0.5323 |
34,974.0000 |
0.5388 |
0.5073 |
0.5442 |
0.5259 |
2024-10-02 |
0.5909 |
20,554.0000 |
0.5962 |
0.5801 |
0.6054 |
0.5856 |