Crypto exchange OKEx

Market XRP (XRP) / Tether (USDT)

Identifier on OKEx: XRP-USDT
Date Price Volume Open Low High Close
2021-09-10 1.0934 USDT 101,740,919.8267 XRP 1.1175 USDT 1.0309 USDT 1.2469 USDT 1.0693 USDT
2021-09-09 1.1098 USDT 67,210,717.6201 XRP 1.1022 USDT 1.0711 USDT 1.1382 USDT 1.1173 USDT
2021-09-08 1.1170 USDT 149,870,581.5004 XRP 1.1324 USDT 1.0100 USDT 1.1578 USDT 1.1016 USDT
2021-09-07 1.2477 USDT 114,858,949.7830 XRP 1.3619 USDT 0.9397 USDT 1.4150 USDT 1.1336 USDT
2021-09-06 1.3249 USDT 56,878,300.7600 XRP 1.2879 USDT 1.2803 USDT 1.3953 USDT 1.3620 USDT
2021-09-05 1.2764 USDT 31,852,155.7481 XRP 1.2645 USDT 1.2350 USDT 1.2994 USDT 1.2883 USDT
2021-09-04 1.2828 USDT 35,314,055.3323 XRP 1.3012 USDT 1.2600 USDT 1.3183 USDT 1.2644 USDT
2021-09-03 1.2747 USDT 50,459,508.6120 XRP 1.2483 USDT 1.2200 USDT 1.3235 USDT 1.3010 USDT
2021-09-02 1.2208 USDT 53,895,780.2609 XRP 1.1930 USDT 1.1829 USDT 1.2954 USDT 1.2486 USDT
2021-09-01 1.1863 USDT 68,862,952.5289 XRP 1.1798 USDT 1.1493 USDT 1.2425 USDT 1.1928 USDT
2021-08-31 1.1540 USDT 38,389,672.8962 XRP 1.1289 USDT 1.0912 USDT 1.1802 USDT 1.1791 USDT
2021-08-30 1.1304 USDT 32,569,272.2079 XRP 1.1322 USDT 1.1043 USDT 1.1643 USDT 1.1285 USDT
2021-08-29 1.1407 USDT 33,589,586.1053 XRP 1.1493 USDT 1.1120 USDT 1.1683 USDT 1.1320 USDT
2021-08-28 1.1466 USDT 40,993,557.8088 XRP 1.1441 USDT 1.1280 USDT 1.1979 USDT 1.1490 USDT
2021-08-27 1.1143 USDT 64,772,679.9042 XRP 1.0846 USDT 1.0500 USDT 1.1581 USDT 1.1440 USDT
2021-08-26 1.1293 USDT 70,854,083.0792 XRP 1.1744 USDT 1.0670 USDT 1.1865 USDT 1.0841 USDT
2021-08-25 1.1780 USDT 76,702,692.8102 XRP 1.1816 USDT 1.1000 USDT 1.1836 USDT 1.1744 USDT
2021-08-24 1.2113 USDT 48,390,158.6485 XRP 1.2416 USDT 1.1637 USDT 1.2660 USDT 1.1811 USDT
2021-08-23 1.2243 USDT 55,559,987.6841 XRP 1.2067 USDT 1.1812 USDT 1.3039 USDT 1.2419 USDT
2021-08-22 1.2231 USDT 39,562,893.5791 XRP 1.2401 USDT 1.1785 USDT 1.2559 USDT 1.2061 USDT
2021-08-21 1.2613 USDT 50,824,109.6296 XRP 1.2825 USDT 1.2156 USDT 1.2896 USDT 1.2402 USDT
2021-08-20 1.2164 USDT 71,491,398.8325 XRP 1.1500 USDT 1.1285 USDT 1.2867 USDT 1.2828 USDT
2021-08-19 1.1466 USDT 93,317,811.7621 XRP 1.1428 USDT 1.0900 USDT 1.1962 USDT 1.1503 USDT
2021-08-18 1.1548 USDT 93,056,814.0085 XRP 1.1667 USDT 1.0502 USDT 1.1950 USDT 1.1429 USDT
2021-08-17 1.2034 USDT 86,059,399.8542 XRP 1.2409 USDT 1.1200 USDT 1.2457 USDT 1.1660 USDT
2021-08-16 1.2537 USDT 75,239,221.2634 XRP 1.2662 USDT 1.2064 USDT 1.3285 USDT 1.2411 USDT
2021-08-15 1.2394 USDT 124,532,721.8605 XRP 1.2126 USDT 1.1821 USDT 1.3500 USDT 1.2661 USDT
2021-08-14 1.1115 USDT 122,617,014.8671 XRP 1.0110 USDT 1.0082 USDT 1.2278 USDT 1.2120 USDT
2021-08-13 0.9806 USDT 82,659,079.7353 XRP 0.9497 USDT 0.9223 USDT 1.0545 USDT 1.0115 USDT
2021-08-12 0.9431 USDT 139,220,182.4543 XRP 0.9365 USDT 0.9327 USDT 1.0900 USDT 0.9497 USDT
2021-08-11 0.8802 USDT 62,246,045.8602 XRP 0.8241 USDT 0.8102 USDT 0.9476 USDT 0.9364 USDT
2021-08-10 0.8207 USDT 44,494,834.0476 XRP 0.8185 USDT 0.7959 USDT 0.8572 USDT 0.8230 USDT
2021-08-09 0.8027 USDT 50,914,902.0480 XRP 0.7869 USDT 0.7598 USDT 0.8253 USDT 0.8185 USDT
2021-08-08 0.7959 USDT 54,389,307.5700 XRP 0.8049 USDT 0.7790 USDT 0.8412 USDT 0.7869 USDT
2021-08-07 0.7732 USDT 42,112,376.8011 XRP 0.7415 USDT 0.7381 USDT 0.8174 USDT 0.8049 USDT
2021-08-06 0.7297 USDT 28,323,592.4254 XRP 0.7181 USDT 0.7172 USDT 0.7626 USDT 0.7414 USDT
2021-08-05 0.7225 USDT 27,176,243.4403 XRP 0.7270 USDT 0.7009 USDT 0.7399 USDT 0.7180 USDT
2021-08-04 0.7180 USDT 26,046,870.9486 XRP 0.7091 USDT 0.6953 USDT 0.7297 USDT 0.7270 USDT
2021-08-03 0.7294 USDT 34,336,040.8437 XRP 0.7498 USDT 0.7010 USDT 0.7555 USDT 0.7091 USDT
2021-08-02 0.7534 USDT 50,275,907.0878 XRP 0.7570 USDT 0.7041 USDT 0.7742 USDT 0.7498 USDT
2021-08-01 0.7525 USDT 29,739,037.4209 XRP 0.7480 USDT 0.7379 USDT 0.7777 USDT 0.7570 USDT
2021-07-31 0.7349 USDT 41,863,836.1579 XRP 0.7218 USDT 0.7182 USDT 0.7695 USDT 0.7480 USDT
2021-07-30 0.7145 USDT 53,207,980.3532 XRP 0.7072 USDT 0.7012 USDT 0.7663 USDT 0.7217 USDT
2021-07-29 0.7092 USDT 53,116,765.8299 XRP 0.7111 USDT 0.6891 USDT 0.7412 USDT 0.7073 USDT
2021-07-28 0.6769 USDT 92,695,713.8708 XRP 0.6432 USDT 0.6240 USDT 0.7542 USDT 0.7106 USDT
2021-07-27 0.6489 USDT 48,710,258.8118 XRP 0.6545 USDT 0.6123 USDT 0.6793 USDT 0.6432 USDT
2021-07-26 0.6253 USDT 46,740,578.4591 XRP 0.5957 USDT 0.5917 USDT 0.6765 USDT 0.6549 USDT
2021-07-25 0.6009 USDT 23,905,038.4903 XRP 0.6061 USDT 0.5906 USDT 0.6205 USDT 0.5958 USDT
2021-07-24 0.5960 USDT 27,940,441.1469 XRP 0.5858 USDT 0.5755 USDT 0.6149 USDT 0.6061 USDT
2021-07-23 0.5877 USDT 28,628,942.5820 XRP 0.5898 USDT 0.5839 USDT 0.6093 USDT 0.5857 USDT