Identifier on Bithumb Global: XRPS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
2.0244 USDT |
1,032.1685 |
1.9600 USDT |
1.9500 USDT |
2.0900 USDT |
2.0300 USDT |
| 2022-04-06 |
2.0429 USDT |
1,715.0646 |
2.0500 USDT |
1.9500 USDT |
2.1500 USDT |
2.0800 USDT |
| 2022-04-05 |
2.0066 USDT |
1,031.6635 |
1.9300 USDT |
1.9200 USDT |
2.1000 USDT |
2.0200 USDT |
| 2022-04-04 |
2.0202 USDT |
1,566.4684 |
2.0100 USDT |
1.8500 USDT |
2.2500 USDT |
2.0300 USDT |
| 2022-04-03 |
2.0777 USDT |
1,303.6946 |
2.0900 USDT |
1.8000 USDT |
2.3600 USDT |
2.0100 USDT |
| 2022-04-02 |
2.0870 USDT |
1,086.4171 |
2.0800 USDT |
2.0300 USDT |
2.1300 USDT |
2.1300 USDT |
| 2022-04-01 |
2.0964 USDT |
1,414.1269 |
2.0900 USDT |
2.0100 USDT |
2.1400 USDT |
2.1100 USDT |
| 2022-03-31 |
2.0925 USDT |
812.3527 |
2.0900 USDT |
2.0200 USDT |
2.1400 USDT |
2.1300 USDT |
| 2022-03-30 |
2.0632 USDT |
708.8299 |
2.0700 USDT |
1.9800 USDT |
2.1500 USDT |
2.0800 USDT |
| 2022-03-29 |
2.0695 USDT |
848.2193 |
2.0700 USDT |
2.0600 USDT |
2.0800 USDT |
2.0700 USDT |
| 2022-03-28 |
2.0823 USDT |
483.0569 |
2.0900 USDT |
2.0600 USDT |
2.1200 USDT |
2.0700 USDT |
| 2022-03-27 |
2.0969 USDT |
802.5906 |
2.1200 USDT |
2.0500 USDT |
2.1300 USDT |
2.0700 USDT |
| 2022-03-26 |
2.1152 USDT |
311.7173 |
2.0900 USDT |
2.0500 USDT |
2.1700 USDT |
2.1200 USDT |
| 2022-03-25 |
2.1351 USDT |
785.4018 |
2.1400 USDT |
2.0500 USDT |
2.2200 USDT |
2.0700 USDT |
| 2022-03-24 |
2.1072 USDT |
1,005.4616 |
2.0700 USDT |
2.0600 USDT |
2.1600 USDT |
2.1300 USDT |
| 2022-03-23 |
2.1456 USDT |
2,187.1404 |
1.9800 USDT |
1.8100 USDT |
2.6400 USDT |
2.0700 USDT |
| 2022-03-22 |
2.0934 USDT |
1,535.2574 |
2.0300 USDT |
1.9000 USDT |
2.5000 USDT |
2.0100 USDT |
| 2022-03-21 |
2.0406 USDT |
790.1832 |
2.0400 USDT |
1.9800 USDT |
2.0900 USDT |
2.0200 USDT |
| 2022-03-20 |
2.0197 USDT |
372.6996 |
2.0800 USDT |
1.9800 USDT |
2.0800 USDT |
1.9900 USDT |
| 2022-03-19 |
2.0295 USDT |
285.7116 |
2.0100 USDT |
1.9700 USDT |
2.0800 USDT |
2.0700 USDT |
| 2022-03-18 |
2.0262 USDT |
560.6444 |
2.0300 USDT |
1.9600 USDT |
2.1000 USDT |
1.9700 USDT |
| 2022-03-17 |
2.0791 USDT |
561.2188 |
2.1300 USDT |
1.9700 USDT |
2.1400 USDT |
2.0600 USDT |
| 2022-03-16 |
2.1112 USDT |
1,462.8440 |
2.0500 USDT |
2.0200 USDT |
2.2300 USDT |
2.0900 USDT |
| 2022-03-15 |
2.1644 USDT |
706.9157 |
2.1900 USDT |
2.0000 USDT |
2.3400 USDT |
2.0300 USDT |
| 2022-03-14 |
2.1849 USDT |
1,029.5719 |
2.1600 USDT |
1.9100 USDT |
2.4900 USDT |
2.1600 USDT |
| 2022-03-13 |
2.1462 USDT |
716.4793 |
2.2100 USDT |
2.0300 USDT |
2.2900 USDT |
2.1600 USDT |
| 2022-03-12 |
2.2007 USDT |
634.0852 |
2.2300 USDT |
1.9800 USDT |
2.3600 USDT |
2.2100 USDT |
| 2022-03-11 |
2.0088 USDT |
841.4369 |
1.9600 USDT |
1.9600 USDT |
2.5500 USDT |
2.2200 USDT |
| 2022-03-10 |
2.1687 USDT |
3,261.7624 |
2.4000 USDT |
1.7700 USDT |
2.8000 USDT |
2.0000 USDT |
| 2022-03-09 |
2.2209 USDT |
634.1000 |
2.1000 USDT |
2.0700 USDT |
2.5500 USDT |
2.3200 USDT |
| 2022-03-08 |
2.3008 USDT |
953.6069 |
2.8000 USDT |
2.0200 USDT |
2.8000 USDT |
2.0900 USDT |
| 2022-03-07 |
2.3203 USDT |
966.1511 |
1.9600 USDT |
1.8400 USDT |
2.8500 USDT |
2.8000 USDT |
| 2022-03-06 |
1.9664 USDT |
848.6464 |
1.9700 USDT |
1.9400 USDT |
1.9900 USDT |
1.9700 USDT |
| 2022-03-05 |
1.9902 USDT |
569.1038 |
1.9400 USDT |
1.9100 USDT |
2.2600 USDT |
1.9800 USDT |
| 2022-03-04 |
2.1583 USDT |
3,315.9085 |
2.1700 USDT |
1.7000 USDT |
3.1900 USDT |
1.9300 USDT |
| 2022-03-03 |
2.0617 USDT |
710.7466 |
2.0600 USDT |
1.9700 USDT |
2.2500 USDT |
2.0500 USDT |
| 2022-03-02 |
2.0597 USDT |
1,014.3466 |
2.0800 USDT |
1.9700 USDT |
2.1900 USDT |
2.0000 USDT |
| 2022-03-01 |
2.0645 USDT |
1,308.3856 |
2.0400 USDT |
1.9600 USDT |
2.2600 USDT |
2.0800 USDT |
| 2022-02-28 |
2.1784 USDT |
1,160.6502 |
2.0900 USDT |
2.0200 USDT |
2.2700 USDT |
2.1500 USDT |
| 2022-02-27 |
2.1189 USDT |
850.2844 |
2.1500 USDT |
2.0100 USDT |
2.3100 USDT |
2.1000 USDT |
| 2022-02-26 |
2.1554 USDT |
548.9540 |
2.0800 USDT |
2.0100 USDT |
2.3300 USDT |
2.1800 USDT |
| 2022-02-25 |
2.2476 USDT |
1,036.5921 |
2.1500 USDT |
2.1000 USDT |
2.3600 USDT |
2.1700 USDT |
| 2022-02-24 |
2.2948 USDT |
2,451.8130 |
2.3500 USDT |
1.9000 USDT |
2.5100 USDT |
2.2600 USDT |
| 2022-02-23 |
2.4203 USDT |
933.2596 |
2.4300 USDT |
2.3100 USDT |
2.5300 USDT |
2.4000 USDT |
| 2022-02-22 |
2.4464 USDT |
1,100.2492 |
2.4200 USDT |
2.3100 USDT |
2.5400 USDT |
2.3900 USDT |
| 2022-02-21 |
2.4231 USDT |
1,330.2681 |
2.4500 USDT |
2.3300 USDT |
2.5200 USDT |
2.4100 USDT |
| 2022-02-20 |
2.4864 USDT |
791.0620 |
2.4600 USDT |
2.3900 USDT |
2.5800 USDT |
2.4100 USDT |
| 2022-02-19 |
2.5322 USDT |
490.7761 |
2.4700 USDT |
2.4200 USDT |
2.6400 USDT |
2.5500 USDT |
| 2022-02-18 |
2.5065 USDT |
877.1598 |
2.5500 USDT |
2.3700 USDT |
2.7000 USDT |
2.4500 USDT |
| 2022-02-17 |
2.4679 USDT |
1,066.8338 |
2.4500 USDT |
2.3500 USDT |
2.6100 USDT |
2.5700 USDT |