Identifier on Bithumb Global: XRPS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
1.8790 USDT |
1,354.9935 |
1.9000 USDT |
1.8100 USDT |
1.9300 USDT |
1.9300 USDT |
| 2022-05-26 |
1.8446 USDT |
1,522.3476 |
1.8300 USDT |
1.7500 USDT |
1.9900 USDT |
1.8300 USDT |
| 2022-05-25 |
1.8259 USDT |
1,132.6469 |
1.8000 USDT |
1.7700 USDT |
1.9200 USDT |
1.8200 USDT |
| 2022-05-24 |
1.8667 USDT |
1,020.3558 |
1.9500 USDT |
1.7600 USDT |
1.9700 USDT |
1.8100 USDT |
| 2022-05-23 |
1.7970 USDT |
1,366.0692 |
1.7600 USDT |
1.7600 USDT |
1.9200 USDT |
1.8400 USDT |
| 2022-05-22 |
1.8066 USDT |
614.6990 |
1.8500 USDT |
1.7600 USDT |
1.8700 USDT |
1.7800 USDT |
| 2022-05-21 |
1.8447 USDT |
503.4926 |
1.8700 USDT |
1.7800 USDT |
1.8800 USDT |
1.8100 USDT |
| 2022-05-20 |
1.8224 USDT |
1,171.4034 |
1.7800 USDT |
1.7300 USDT |
1.8800 USDT |
1.8200 USDT |
| 2022-05-19 |
1.8855 USDT |
759.5833 |
1.7200 USDT |
1.7200 USDT |
2.0400 USDT |
1.8000 USDT |
| 2022-05-18 |
1.8768 USDT |
3,424.6333 |
1.6800 USDT |
1.3400 USDT |
2.8000 USDT |
1.7200 USDT |
| 2022-05-17 |
1.7271 USDT |
1,042.0242 |
1.7100 USDT |
1.6700 USDT |
1.7900 USDT |
1.6900 USDT |
| 2022-05-16 |
1.7512 USDT |
748.2039 |
1.8000 USDT |
1.7100 USDT |
1.8000 USDT |
1.7100 USDT |
| 2022-05-15 |
1.7252 USDT |
504.1938 |
1.7200 USDT |
1.6700 USDT |
1.8000 USDT |
1.7400 USDT |
| 2022-05-14 |
1.7375 USDT |
473.0846 |
1.7300 USDT |
1.6700 USDT |
1.8100 USDT |
1.7100 USDT |
| 2022-05-13 |
1.7586 USDT |
1,036.0232 |
1.7900 USDT |
1.7000 USDT |
1.8200 USDT |
1.7300 USDT |
| 2022-05-12 |
1.7620 USDT |
2,107.2737 |
1.7300 USDT |
1.6800 USDT |
1.8300 USDT |
1.7200 USDT |
| 2022-05-11 |
1.8369 USDT |
3,660.5513 |
1.8600 USDT |
1.7200 USDT |
1.9300 USDT |
1.8300 USDT |
| 2022-05-10 |
1.9118 USDT |
2,161.4391 |
1.9200 USDT |
1.6700 USDT |
2.2900 USDT |
1.8200 USDT |
| 2022-05-09 |
1.9174 USDT |
2,371.0416 |
1.9100 USDT |
1.8800 USDT |
1.9600 USDT |
1.9200 USDT |
| 2022-05-08 |
1.9246 USDT |
1,664.6968 |
1.9000 USDT |
1.8700 USDT |
1.9500 USDT |
1.8900 USDT |
| 2022-05-07 |
1.9374 USDT |
752.9931 |
1.8500 USDT |
1.8400 USDT |
2.2800 USDT |
1.8900 USDT |
| 2022-05-06 |
1.8826 USDT |
1,564.9849 |
1.5900 USDT |
1.5900 USDT |
2.4000 USDT |
1.9400 USDT |
| 2022-05-05 |
1.9517 USDT |
3,074.1331 |
1.8700 USDT |
1.5900 USDT |
2.5000 USDT |
1.5900 USDT |
| 2022-05-04 |
1.8979 USDT |
1,112.9517 |
1.8800 USDT |
1.8700 USDT |
1.9300 USDT |
1.9000 USDT |
| 2022-05-03 |
1.8887 USDT |
1,089.8717 |
1.8700 USDT |
1.8500 USDT |
1.9800 USDT |
1.8900 USDT |
| 2022-05-02 |
1.8779 USDT |
975.4556 |
1.8300 USDT |
1.8200 USDT |
1.9800 USDT |
1.8700 USDT |
| 2022-05-01 |
1.8817 USDT |
672.6206 |
1.9200 USDT |
1.8200 USDT |
2.0300 USDT |
1.8800 USDT |
| 2022-04-30 |
1.8612 USDT |
750.9294 |
1.9300 USDT |
1.7500 USDT |
2.0000 USDT |
1.9300 USDT |
| 2022-04-29 |
2.0351 USDT |
1,435.3125 |
1.9900 USDT |
1.6200 USDT |
2.4900 USDT |
1.9600 USDT |
| 2022-04-28 |
2.0083 USDT |
110.9914 |
2.0000 USDT |
1.9900 USDT |
2.0400 USDT |
1.9900 USDT |
| 2022-04-27 |
2.0142 USDT |
952.2397 |
2.0200 USDT |
1.9900 USDT |
2.0500 USDT |
2.0000 USDT |
| 2022-04-26 |
2.0221 USDT |
1,678.2747 |
2.0200 USDT |
1.9900 USDT |
2.1000 USDT |
2.0100 USDT |
| 2022-04-25 |
2.0513 USDT |
1,693.5607 |
2.1200 USDT |
1.9900 USDT |
2.2000 USDT |
2.0100 USDT |
| 2022-04-24 |
2.0918 USDT |
506.7129 |
2.0800 USDT |
2.0500 USDT |
2.1700 USDT |
2.0900 USDT |
| 2022-04-23 |
2.0946 USDT |
335.8518 |
2.0400 USDT |
2.0300 USDT |
2.1900 USDT |
2.0800 USDT |
| 2022-04-22 |
2.0682 USDT |
1,066.1610 |
2.0500 USDT |
2.0300 USDT |
2.1600 USDT |
2.0600 USDT |
| 2022-04-21 |
2.0686 USDT |
1,305.9211 |
2.0600 USDT |
2.0200 USDT |
2.1500 USDT |
2.0600 USDT |
| 2022-04-20 |
2.0526 USDT |
1,100.3969 |
2.0300 USDT |
2.0200 USDT |
2.0800 USDT |
2.0600 USDT |
| 2022-04-19 |
2.0685 USDT |
717.1540 |
2.1700 USDT |
2.0200 USDT |
2.1900 USDT |
2.0800 USDT |
| 2022-04-18 |
2.0618 USDT |
1,018.4752 |
1.9600 USDT |
1.9100 USDT |
2.2400 USDT |
2.1900 USDT |
| 2022-04-17 |
1.9500 USDT |
548.3155 |
1.9000 USDT |
1.8900 USDT |
2.0900 USDT |
1.9700 USDT |
| 2022-04-16 |
1.9730 USDT |
1,018.9342 |
1.8200 USDT |
1.8000 USDT |
2.3600 USDT |
1.9700 USDT |
| 2022-04-15 |
1.8427 USDT |
590.0176 |
1.8400 USDT |
1.8100 USDT |
1.8700 USDT |
1.8200 USDT |
| 2022-04-14 |
1.8515 USDT |
815.2812 |
1.8500 USDT |
1.8300 USDT |
1.8800 USDT |
1.8700 USDT |
| 2022-04-13 |
1.8565 USDT |
1,474.2179 |
1.9000 USDT |
1.8100 USDT |
1.9100 USDT |
1.8400 USDT |
| 2022-04-12 |
1.8949 USDT |
1,672.0761 |
1.8900 USDT |
1.8400 USDT |
1.9700 USDT |
1.9000 USDT |
| 2022-04-11 |
1.9449 USDT |
1,883.2882 |
1.9800 USDT |
1.8200 USDT |
2.0300 USDT |
1.9700 USDT |
| 2022-04-10 |
1.9823 USDT |
591.0170 |
2.0300 USDT |
1.9400 USDT |
2.0300 USDT |
1.9500 USDT |
| 2022-04-09 |
1.9924 USDT |
585.2351 |
1.9800 USDT |
1.9400 USDT |
2.0300 USDT |
2.0200 USDT |
| 2022-04-08 |
2.0256 USDT |
1,255.4821 |
1.9900 USDT |
1.9600 USDT |
2.0900 USDT |
2.0100 USDT |