Identifier on OKEx: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-02 |
1.0230 USDT |
74,273,267.2617 XRP |
1.0075 USDT |
0.9740 USDT |
1.0495 USDT |
1.0385 USDT |
| 2021-06-01 |
1.0110 USDT |
118,339,344.0368 XRP |
1.0146 USDT |
0.9793 USDT |
1.1007 USDT |
1.0075 USDT |
| 2021-05-31 |
0.9481 USDT |
121,030,070.5251 XRP |
0.8812 USDT |
0.8770 USDT |
1.0330 USDT |
1.0149 USDT |
| 2021-05-30 |
0.8557 USDT |
101,213,519.5947 XRP |
0.8301 USDT |
0.7926 USDT |
0.9142 USDT |
0.8813 USDT |
| 2021-05-29 |
0.8712 USDT |
116,890,193.2523 XRP |
0.9124 USDT |
0.8112 USDT |
0.9420 USDT |
0.8300 USDT |
| 2021-05-28 |
0.9624 USDT |
122,696,292.7954 XRP |
1.0129 USDT |
0.8456 USDT |
1.0174 USDT |
0.9120 USDT |
| 2021-05-27 |
1.0019 USDT |
101,185,214.8227 XRP |
0.9906 USDT |
0.9325 USDT |
1.0421 USDT |
1.0131 USDT |
| 2021-05-26 |
0.9712 USDT |
132,403,497.7550 XRP |
0.9513 USDT |
0.9082 USDT |
1.0697 USDT |
0.9910 USDT |
| 2021-05-25 |
0.9079 USDT |
222,976,394.5581 XRP |
0.8645 USDT |
0.8378 USDT |
1.0588 USDT |
0.9513 USDT |
| 2021-05-24 |
0.7899 USDT |
272,717,362.1120 XRP |
0.7158 USDT |
0.6491 USDT |
0.8970 USDT |
0.8640 USDT |
| 2021-05-23 |
0.8136 USDT |
305,480,240.2600 XRP |
0.9120 USDT |
0.6823 USDT |
0.9679 USDT |
0.7153 USDT |
| 2021-05-22 |
0.9621 USDT |
309,670,087.1199 XRP |
1.0127 USDT |
0.8161 USDT |
1.0596 USDT |
0.9114 USDT |
| 2021-05-21 |
1.1151 USDT |
214,054,096.4375 XRP |
1.2175 USDT |
0.9894 USDT |
1.2198 USDT |
1.0127 USDT |
| 2021-05-20 |
1.2103 USDT |
354,557,905.7891 XRP |
1.2032 USDT |
0.9091 USDT |
1.2836 USDT |
1.2173 USDT |
| 2021-05-19 |
1.3750 USDT |
401,213,729.7530 XRP |
1.5475 USDT |
0.8430 USDT |
1.6455 USDT |
1.2024 USDT |
| 2021-05-18 |
1.5086 USDT |
194,571,842.6975 XRP |
1.4695 USDT |
1.4426 USDT |
1.7040 USDT |
1.5477 USDT |
| 2021-05-17 |
1.4754 USDT |
240,784,542.2796 XRP |
1.4814 USDT |
1.3234 USDT |
1.5628 USDT |
1.4695 USDT |
| 2021-05-16 |
1.4998 USDT |
196,263,762.5492 XRP |
1.5180 USDT |
1.4052 USDT |
1.6119 USDT |
1.4817 USDT |
| 2021-05-15 |
1.4646 USDT |
121,590,347.3169 XRP |
1.4114 USDT |
1.3213 USDT |
1.5839 USDT |
1.5179 USDT |
| 2021-05-14 |
1.3555 USDT |
129,800,623.6532 XRP |
1.3000 USDT |
1.2265 USDT |
1.4323 USDT |
1.4110 USDT |
| 2021-05-13 |
1.3539 USDT |
210,952,815.2416 XRP |
1.4070 USDT |
1.1912 USDT |
1.4387 USDT |
1.3007 USDT |
| 2021-05-12 |
1.4308 USDT |
102,337,744.2523 XRP |
1.4548 USDT |
1.3918 USDT |
1.5470 USDT |
1.4069 USDT |
| 2021-05-11 |
1.4996 USDT |
168,819,137.7684 XRP |
1.5440 USDT |
1.2145 USDT |
1.5495 USDT |
1.4552 USDT |
| 2021-05-10 |
1.5267 USDT |
90,131,900.9805 XRP |
1.5095 USDT |
1.4898 USDT |
1.6266 USDT |
1.5439 USDT |
| 2021-05-09 |
1.5290 USDT |
86,447,709.4630 XRP |
1.5481 USDT |
1.4208 USDT |
1.5972 USDT |
1.5099 USDT |
| 2021-05-08 |
1.5857 USDT |
71,798,327.9787 XRP |
1.6236 USDT |
1.5335 USDT |
1.6271 USDT |
1.5479 USDT |
| 2021-05-07 |
1.6449 USDT |
147,335,479.0154 XRP |
1.6663 USDT |
1.5044 USDT |
1.7163 USDT |
1.6235 USDT |
| 2021-05-06 |
1.6024 USDT |
158,750,634.0324 XRP |
1.5386 USDT |
1.5386 USDT |
1.7670 USDT |
1.6663 USDT |
| 2021-05-05 |
1.4524 USDT |
147,699,046.0419 XRP |
1.3668 USDT |
1.3205 USDT |
1.6056 USDT |
1.5380 USDT |
| 2021-05-04 |
1.4596 USDT |
142,184,794.5811 XRP |
1.5531 USDT |
1.3400 USDT |
1.5896 USDT |
1.3660 USDT |
| 2021-05-03 |
1.5628 USDT |
61,050,113.5074 XRP |
1.5725 USDT |
1.4818 USDT |
1.6219 USDT |
1.5532 USDT |
| 2021-05-02 |
1.5665 USDT |
70,590,599.4515 XRP |
1.5607 USDT |
1.5220 USDT |
1.6666 USDT |
1.5722 USDT |
| 2021-05-01 |
1.5645 USDT |
76,759,600.3649 XRP |
1.5690 USDT |
1.5229 USDT |
1.6269 USDT |
1.5600 USDT |
| 2021-04-30 |
1.4796 USDT |
131,540,240.4357 XRP |
1.3904 USDT |
1.3361 USDT |
1.6404 USDT |
1.5687 USDT |
| 2021-04-29 |
1.3610 USDT |
106,945,095.1570 XRP |
1.3307 USDT |
1.3105 USDT |
1.4198 USDT |
1.3913 USDT |
| 2021-04-28 |
1.3752 USDT |
132,198,594.3067 XRP |
1.4197 USDT |
1.2830 USDT |
1.4478 USDT |
1.3308 USDT |
| 2021-04-27 |
1.3373 USDT |
227,541,885.5496 XRP |
1.2539 USDT |
1.2225 USDT |
1.4626 USDT |
1.4207 USDT |
| 2021-04-26 |
1.2003 USDT |
223,612,275.4921 XRP |
1.1470 USDT |
0.9400 USDT |
1.2753 USDT |
1.2537 USDT |
| 2021-04-25 |
1.1153 USDT |
116,619,563.2411 XRP |
1.0838 USDT |
1.0235 USDT |
1.1500 USDT |
1.1469 USDT |
| 2021-04-24 |
1.0942 USDT |
157,883,194.8551 XRP |
1.1046 USDT |
1.0211 USDT |
1.1726 USDT |
1.0838 USDT |
| 2021-04-23 |
1.2145 USDT |
454,938,278.6630 XRP |
1.3231 USDT |
0.8819 USDT |
1.4194 USDT |
1.1060 USDT |
| 2021-04-22 |
1.3621 USDT |
136,557,703.1430 XRP |
1.4025 USDT |
1.2489 USDT |
1.4194 USDT |
1.3218 USDT |
| 2021-04-21 |
1.3696 USDT |
165,030,302.8987 XRP |
1.3371 USDT |
1.2814 USDT |
1.4643 USDT |
1.4020 USDT |
| 2021-04-20 |
1.3134 USDT |
222,451,093.5586 XRP |
1.2903 USDT |
1.1638 USDT |
1.3896 USDT |
1.3365 USDT |
| 2021-04-19 |
1.3111 USDT |
210,945,759.8460 XRP |
1.3313 USDT |
1.2502 USDT |
1.5316 USDT |
1.2909 USDT |
| 2021-04-18 |
1.4509 USDT |
256,901,475.8090 XRP |
1.5702 USDT |
1.1316 USDT |
1.6062 USDT |
1.3315 USDT |
| 2021-04-17 |
1.6130 USDT |
165,968,634.0610 XRP |
1.6560 USDT |
1.5357 USDT |
1.7433 USDT |
1.5700 USDT |
| 2021-04-16 |
1.6936 USDT |
211,254,070.5070 XRP |
1.7319 USDT |
1.4116 USDT |
1.8433 USDT |
1.6554 USDT |
| 2021-04-15 |
1.7208 USDT |
194,018,779.8990 XRP |
1.7109 USDT |
1.6403 USDT |
1.8860 USDT |
1.7306 USDT |
| 2021-04-14 |
1.7466 USDT |
322,332,549.2530 XRP |
1.7829 USDT |
1.5608 USDT |
1.9671 USDT |
1.7104 USDT |