Identifier on Bithumb Global: XRPS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
2.5812 USDT |
1,005.1673 |
2.5500 USDT |
2.3100 USDT |
3.0000 USDT |
2.4100 USDT |
| 2022-02-15 |
2.5117 USDT |
919.7972 |
2.4800 USDT |
2.4500 USDT |
2.6000 USDT |
2.5600 USDT |
| 2022-02-14 |
2.4916 USDT |
888.0546 |
2.7100 USDT |
2.4400 USDT |
2.7100 USDT |
2.4800 USDT |
| 2022-02-13 |
2.5655 USDT |
1,024.0007 |
2.5000 USDT |
2.3000 USDT |
3.1800 USDT |
2.6400 USDT |
| 2022-02-12 |
2.3674 USDT |
904.7054 |
2.2800 USDT |
2.2700 USDT |
2.5100 USDT |
2.4800 USDT |
| 2022-02-11 |
2.3454 USDT |
1,097.5145 |
2.3400 USDT |
2.2700 USDT |
2.5000 USDT |
2.2800 USDT |
| 2022-02-10 |
2.3233 USDT |
1,268.1083 |
2.4300 USDT |
2.2000 USDT |
2.5100 USDT |
2.2800 USDT |
| 2022-02-09 |
2.4559 USDT |
705.2209 |
2.5600 USDT |
2.3700 USDT |
2.6000 USDT |
2.4300 USDT |
| 2022-02-08 |
2.5018 USDT |
708.7949 |
2.6000 USDT |
2.3100 USDT |
2.6700 USDT |
2.5600 USDT |
| 2022-02-07 |
1.9426 USDT |
2,917.0286 |
3.1000 USDT |
1.6100 USDT |
3.5800 USDT |
2.8600 USDT |
| 2022-02-06 |
3.3464 USDT |
28.7812 |
3.6000 USDT |
3.0900 USDT |
3.6000 USDT |
3.1000 USDT |
| 2022-02-05 |
3.4999 USDT |
15.2772 |
3.6000 USDT |
3.0900 USDT |
3.6000 USDT |
3.6000 USDT |
| 2022-02-04 |
3.4211 USDT |
67.7798 |
3.2500 USDT |
2.9200 USDT |
3.6000 USDT |
3.6000 USDT |
| 2022-02-03 |
3.0002 USDT |
4.6062 |
2.8800 USDT |
2.8800 USDT |
3.2500 USDT |
3.2500 USDT |
| 2022-02-02 |
2.9330 USDT |
58.2846 |
3.7900 USDT |
2.8500 USDT |
3.7900 USDT |
2.8800 USDT |
| 2022-02-01 |
4.8551 USDT |
3,576.9211 |
2.2800 USDT |
2.1800 USDT |
100.0000 USDT |
3.8000 USDT |
| 2022-01-31 |
2.3006 USDT |
844.3652 |
2.3100 USDT |
2.0900 USDT |
2.4900 USDT |
2.3100 USDT |
| 2022-01-30 |
2.3240 USDT |
390.8933 |
2.0500 USDT |
2.0500 USDT |
2.4900 USDT |
2.2700 USDT |
| 2022-01-29 |
2.3628 USDT |
741.7912 |
2.7600 USDT |
2.0500 USDT |
2.7600 USDT |
2.0500 USDT |
| 2022-01-28 |
2.3594 USDT |
426.6554 |
2.8800 USDT |
2.0400 USDT |
2.8800 USDT |
2.7600 USDT |
| 2022-01-27 |
2.8574 USDT |
48.6581 |
2.9400 USDT |
2.7200 USDT |
2.9400 USDT |
2.8800 USDT |
| 2022-01-26 |
2.6243 USDT |
319.2437 |
2.1200 USDT |
2.1200 USDT |
2.9400 USDT |
2.9400 USDT |
| 2022-01-25 |
2.1394 USDT |
166.0701 |
2.1300 USDT |
2.1200 USDT |
2.3800 USDT |
2.1200 USDT |
| 2022-01-24 |
2.1885 USDT |
11.2643 |
2.1200 USDT |
2.1200 USDT |
2.4100 USDT |
2.1300 USDT |
| 2022-01-23 |
2.1324 USDT |
7.0000 |
2.1300 USDT |
2.1200 USDT |
2.1400 USDT |
2.1200 USDT |
| 2022-01-22 |
2.1566 USDT |
20.9369 |
2.0700 USDT |
2.0700 USDT |
2.5600 USDT |
2.1300 USDT |
| 2022-01-21 |
2.1349 USDT |
3,367.2676 |
6.0000 USDT |
1.5200 USDT |
6.0000 USDT |
2.0700 USDT |
| 2022-01-20 |
7.5107 USDT |
131.6484 |
5.5200 USDT |
4.2100 USDT |
8.9200 USDT |
6.0000 USDT |
| 2022-01-19 |
7.8029 USDT |
1,067.6462 |
6.5100 USDT |
2.1200 USDT |
120.0000 USDT |
5.5200 USDT |
| 2022-01-18 |
9.4346 USDT |
108.1192 |
4.8900 USDT |
4.3300 USDT |
11.8800 USDT |
6.5100 USDT |
| 2022-01-17 |
3.1662 USDT |
3,292.7315 |
1.9100 USDT |
1.8900 USDT |
10.0000 USDT |
4.8900 USDT |
| 2022-01-16 |
1.9141 USDT |
491.0412 |
1.9500 USDT |
1.8900 USDT |
1.9500 USDT |
1.8900 USDT |
| 2022-01-15 |
1.9335 USDT |
512.8395 |
1.9100 USDT |
1.8800 USDT |
2.0800 USDT |
1.9100 USDT |
| 2022-01-14 |
1.9914 USDT |
768.9012 |
1.9600 USDT |
1.8600 USDT |
2.1500 USDT |
1.9100 USDT |
| 2022-01-13 |
1.9134 USDT |
1,022.0271 |
1.8600 USDT |
1.8200 USDT |
2.1900 USDT |
1.9600 USDT |
| 2022-01-12 |
1.8597 USDT |
801.8142 |
1.8700 USDT |
1.8200 USDT |
1.8800 USDT |
1.8700 USDT |
| 2022-01-11 |
1.8737 USDT |
860.4795 |
1.9100 USDT |
1.8500 USDT |
1.9300 USDT |
1.8600 USDT |
| 2022-01-10 |
1.8773 USDT |
1,348.6999 |
1.8900 USDT |
1.8400 USDT |
1.9300 USDT |
1.9200 USDT |
| 2022-01-09 |
1.8794 USDT |
442.5925 |
1.8800 USDT |
1.8700 USDT |
1.9200 USDT |
1.8800 USDT |
| 2022-01-08 |
1.8943 USDT |
547.9681 |
1.8600 USDT |
1.8400 USDT |
1.9700 USDT |
1.8800 USDT |
| 2022-01-07 |
1.9478 USDT |
3,129.1356 |
1.8700 USDT |
1.5100 USDT |
2.5000 USDT |
1.8700 USDT |
| 2022-01-06 |
1.8397 USDT |
1,039.7854 |
1.8500 USDT |
1.8000 USDT |
1.8800 USDT |
1.8700 USDT |
| 2022-01-05 |
1.8564 USDT |
1,425.8509 |
1.9100 USDT |
1.8300 USDT |
1.9200 USDT |
1.8500 USDT |
| 2022-01-04 |
1.8817 USDT |
912.1287 |
1.9200 USDT |
1.8400 USDT |
1.9800 USDT |
1.8600 USDT |
| 2022-01-03 |
1.9318 USDT |
755.8880 |
1.8500 USDT |
1.8500 USDT |
1.9800 USDT |
1.8900 USDT |
| 2022-01-02 |
1.8667 USDT |
443.9387 |
1.8600 USDT |
1.8000 USDT |
2.0000 USDT |
1.8500 USDT |
| 2022-01-01 |
1.9602 USDT |
1,218.3671 |
1.9300 USDT |
1.7300 USDT |
2.2700 USDT |
1.8100 USDT |
| 2021-12-31 |
1.9363 USDT |
862.8317 |
1.9500 USDT |
1.8600 USDT |
1.9900 USDT |
1.9500 USDT |
| 2021-12-30 |
1.9487 USDT |
1,695.9010 |
1.8500 USDT |
1.6700 USDT |
2.3900 USDT |
1.9300 USDT |
| 2021-12-29 |
1.8743 USDT |
1,125.9390 |
1.9000 USDT |
1.8300 USDT |
1.9100 USDT |
1.8500 USDT |