Identifier on Binance: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
1.0115 USDT |
632,068,341.0000 XRP |
0.9535 USDT |
0.9443 USDT |
0.9521 USDT |
1.0315 USDT |
| 2021-09-30 |
0.9450 USDT |
326,087,351.0000 XRP |
0.9266 USDT |
0.9217 USDT |
0.9387 USDT |
0.9509 USDT |
| 2021-09-29 |
0.9372 USDT |
440,894,856.0000 XRP |
0.8928 USDT |
0.8861 USDT |
0.9077 USDT |
0.9156 USDT |
| 2021-09-28 |
0.9242 USDT |
296,853,774.0000 XRP |
0.9217 USDT |
0.9001 USDT |
0.9076 USDT |
0.9075 USDT |
| 2021-09-27 |
0.9559 USDT |
330,659,939.0000 XRP |
0.9436 USDT |
0.9194 USDT |
0.9342 USDT |
0.9375 USDT |
| 2021-09-26 |
0.9281 USDT |
374,382,193.0000 XRP |
0.9399 USDT |
0.8915 USDT |
0.9068 USDT |
0.9369 USDT |
| 2021-09-25 |
0.9396 USDT |
322,401,995.0000 XRP |
0.9442 USDT |
0.9163 USDT |
0.9390 USDT |
0.9386 USDT |
| 2021-09-24 |
0.9352 USDT |
560,596,710.0000 XRP |
1.0016 USDT |
0.8858 USDT |
0.9192 USDT |
0.9462 USDT |
| 2021-09-23 |
0.9931 USDT |
400,012,082.0000 XRP |
1.0033 USDT |
0.9676 USDT |
0.9853 USDT |
0.9901 USDT |
| 2021-09-22 |
0.9464 USDT |
595,098,911.0000 XRP |
0.8740 USDT |
0.8679 USDT |
0.8930 USDT |
0.9980 USDT |
| 2021-09-21 |
0.9225 USDT |
503,541,179.5400 XRP |
0.9216 USDT |
0.8668 USDT |
0.8826 USDT |
0.8761 USDT |
| 2021-09-20 |
0.9487 USDT |
773,538,832.7400 XRP |
1.0483 USDT |
0.8738 USDT |
0.9220 USDT |
0.9203 USDT |
| 2021-09-19 |
1.0688 USDT |
183,082,251.0000 XRP |
1.0752 USDT |
1.0539 USDT |
1.0652 USDT |
1.0585 USDT |
| 2021-09-18 |
1.0806 USDT |
180,770,536.0000 XRP |
1.0663 USDT |
1.0562 USDT |
1.0708 USDT |
1.0707 USDT |
| 2021-09-17 |
1.0754 USDT |
270,175,991.0000 XRP |
1.0903 USDT |
1.0509 USDT |
1.0659 USDT |
1.0674 USDT |
| 2021-09-16 |
1.1070 USDT |
257,155,274.0000 XRP |
1.1207 USDT |
1.0818 USDT |
1.0947 USDT |
1.0920 USDT |
| 2021-09-15 |
1.1005 USDT |
265,004,912.0000 XRP |
1.0962 USDT |
1.0784 USDT |
1.0871 USDT |
1.1219 USDT |
| 2021-09-14 |
1.0743 USDT |
232,709,363.0000 XRP |
1.0644 USDT |
1.0566 USDT |
1.0730 USDT |
1.0736 USDT |
| 2021-09-13 |
1.0626 USDT |
498,690,853.0000 XRP |
1.1181 USDT |
1.0250 USDT |
1.0522 USDT |
1.0675 USDT |
| 2021-09-12 |
1.0958 USDT |
321,471,291.0000 XRP |
1.0788 USDT |
1.0576 USDT |
1.0708 USDT |
1.1177 USDT |
| 2021-09-11 |
1.0831 USDT |
324,140,945.0000 XRP |
1.0552 USDT |
1.0503 USDT |
1.0698 USDT |
1.0753 USDT |
| 2021-09-10 |
1.1215 USDT |
847,957,803.0000 XRP |
1.0868 USDT |
1.0300 USDT |
1.0692 USDT |
1.0589 USDT |
| 2021-09-09 |
1.1070 USDT |
552,776,601.0000 XRP |
1.0999 USDT |
1.0619 USDT |
1.0966 USDT |
1.0920 USDT |
| 2021-09-08 |
1.0883 USDT |
710,979,408.0000 XRP |
1.1290 USDT |
1.0133 USDT |
1.0708 USDT |
1.0905 USDT |
| 2021-09-07 |
1.1793 USDT |
1,293,934,691.8900 XRP |
1.3894 USDT |
0.9524 USDT |
1.1009 USDT |
1.1315 USDT |
| 2021-09-06 |
1.3591 USDT |
665,873,412.9200 XRP |
1.3075 USDT |
1.3065 USDT |
1.3246 USDT |
1.4062 USDT |
| 2021-09-05 |
1.2733 USDT |
317,728,075.0000 XRP |
1.2548 USDT |
1.2361 USDT |
1.2489 USDT |
1.2935 USDT |
| 2021-09-04 |
1.2683 USDT |
348,650,801.0000 XRP |
1.2906 USDT |
1.2352 USDT |
1.2556 USDT |
1.2460 USDT |
| 2021-09-03 |
1.2805 USDT |
507,321,292.0700 XRP |
1.2533 USDT |
1.2189 USDT |
1.2377 USDT |
1.2815 USDT |
| 2021-09-02 |
1.2603 USDT |
488,177,182.8200 XRP |
1.2362 USDT |
1.2216 USDT |
1.2393 USDT |
1.2753 USDT |
| 2021-09-01 |
1.1958 USDT |
427,173,464.0000 XRP |
1.1856 USDT |
1.1580 USDT |
1.1800 USDT |
1.2103 USDT |
| 2021-08-31 |
1.1644 USDT |
657,759,350.3000 XRP |
1.1005 USDT |
1.0907 USDT |
1.1168 USDT |
1.1873 USDT |
| 2021-08-30 |
1.1302 USDT |
332,093,112.0000 XRP |
1.1408 USDT |
1.1035 USDT |
1.1209 USDT |
1.1206 USDT |
| 2021-08-29 |
1.1421 USDT |
302,231,863.0000 XRP |
1.1458 USDT |
1.1120 USDT |
1.1276 USDT |
1.1541 USDT |
| 2021-08-28 |
1.1603 USDT |
292,417,215.8300 XRP |
1.1918 USDT |
1.1329 USDT |
1.1444 USDT |
1.1437 USDT |
| 2021-08-27 |
1.1090 USDT |
521,323,206.5100 XRP |
1.0713 USDT |
1.0501 USDT |
1.0802 USDT |
1.1649 USDT |
| 2021-08-26 |
1.1133 USDT |
533,500,476.9200 XRP |
1.1735 USDT |
1.0636 USDT |
1.0911 USDT |
1.1046 USDT |
| 2021-08-25 |
1.1499 USDT |
503,921,257.4400 XRP |
1.1353 USDT |
1.1073 USDT |
1.1297 USDT |
1.1572 USDT |
| 2021-08-24 |
1.1982 USDT |
598,144,467.6400 XRP |
1.2456 USDT |
1.1212 USDT |
1.1630 USDT |
1.1638 USDT |
| 2021-08-23 |
1.2562 USDT |
633,984,239.8100 XRP |
1.2258 USDT |
1.2024 USDT |
1.2368 USDT |
1.2425 USDT |
| 2021-08-22 |
1.2200 USDT |
318,993,507.5100 XRP |
1.2158 USDT |
1.1776 USDT |
1.1926 USDT |
1.1898 USDT |
| 2021-08-21 |
1.2429 USDT |
393,394,756.2700 XRP |
1.2629 USDT |
1.2000 USDT |
1.2203 USDT |
1.2169 USDT |
| 2021-08-20 |
1.2449 USDT |
567,781,722.2700 XRP |
1.2347 USDT |
1.1992 USDT |
1.2172 USDT |
1.2659 USDT |
| 2021-08-19 |
1.1513 USDT |
718,887,406.6600 XRP |
1.1430 USDT |
1.0895 USDT |
1.1183 USDT |
1.2233 USDT |
| 2021-08-18 |
1.1150 USDT |
790,576,538.8000 XRP |
1.0980 USDT |
1.0501 USDT |
1.0937 USDT |
1.1128 USDT |
| 2021-08-17 |
1.1710 USDT |
871,795,357.5000 XRP |
1.1855 USDT |
1.0950 USDT |
1.1278 USDT |
1.1151 USDT |
| 2021-08-16 |
1.2449 USDT |
901,019,151.6800 XRP |
1.2838 USDT |
1.1432 USDT |
1.2131 USDT |
1.1933 USDT |
| 2021-08-15 |
1.2860 USDT |
1,097,516,342.4600 XRP |
1.2788 USDT |
1.2252 USDT |
1.2674 USDT |
1.3026 USDT |
| 2021-08-14 |
1.1682 USDT |
1,213,874,497.4900 XRP |
1.0901 USDT |
1.0691 USDT |
1.0882 USDT |
1.2227 USDT |
| 2021-08-13 |
1.0246 USDT |
564,289,212.6100 XRP |
0.9661 USDT |
0.9501 USDT |
0.9820 USDT |
1.0483 USDT |