Identifier on OKEx: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.5678 USDT |
123,570,956.7603 XRP |
0.5507 USDT |
0.5477 USDT |
0.5972 USDT |
0.5860 USDT |
| 2024-02-26 |
0.5415 USDT |
50,078,270.8543 XRP |
0.5426 USDT |
0.5289 USDT |
0.5528 USDT |
0.5506 USDT |
| 2024-02-25 |
0.5453 USDT |
26,581,446.2133 XRP |
0.5450 USDT |
0.5419 USDT |
0.5486 USDT |
0.5427 USDT |
| 2024-02-24 |
0.5425 USDT |
22,858,203.5933 XRP |
0.5342 USDT |
0.5313 USDT |
0.5480 USDT |
0.5449 USDT |
| 2024-02-23 |
0.5352 USDT |
48,840,221.6838 XRP |
0.5410 USDT |
0.5251 USDT |
0.5437 USDT |
0.5342 USDT |
| 2024-02-22 |
0.5452 USDT |
65,691,797.0180 XRP |
0.5490 USDT |
0.5365 USDT |
0.5518 USDT |
0.5410 USDT |
| 2024-02-21 |
0.5451 USDT |
71,993,395.9237 XRP |
0.5623 USDT |
0.5328 USDT |
0.5630 USDT |
0.5491 USDT |
| 2024-02-20 |
0.5617 USDT |
100,409,821.4878 XRP |
0.5626 USDT |
0.5430 USDT |
0.5751 USDT |
0.5622 USDT |
| 2024-02-19 |
0.5603 USDT |
56,829,430.2632 XRP |
0.5572 USDT |
0.5537 USDT |
0.5679 USDT |
0.5627 USDT |
| 2024-02-18 |
0.5556 USDT |
25,309,038.2951 XRP |
0.5497 USDT |
0.5470 USDT |
0.5626 USDT |
0.5571 USDT |
| 2024-02-17 |
0.5526 USDT |
31,718,269.1637 XRP |
0.5643 USDT |
0.5392 USDT |
0.5655 USDT |
0.5495 USDT |
| 2024-02-16 |
0.5661 USDT |
80,374,241.6388 XRP |
0.5621 USDT |
0.5523 USDT |
0.5793 USDT |
0.5642 USDT |
| 2024-02-15 |
0.5528 USDT |
104,179,918.6273 XRP |
0.5379 USDT |
0.5370 USDT |
0.5770 USDT |
0.5620 USDT |
| 2024-02-14 |
0.5315 USDT |
78,778,934.8363 XRP |
0.5246 USDT |
0.5204 USDT |
0.5419 USDT |
0.5378 USDT |
| 2024-02-13 |
0.5251 USDT |
56,910,526.3340 XRP |
0.5315 USDT |
0.5142 USDT |
0.5339 USDT |
0.5246 USDT |
| 2024-02-12 |
0.5252 USDT |
58,627,505.4992 XRP |
0.5262 USDT |
0.5144 USDT |
0.5380 USDT |
0.5314 USDT |
| 2024-02-11 |
0.5289 USDT |
45,239,740.2214 XRP |
0.5239 USDT |
0.5216 USDT |
0.5360 USDT |
0.5262 USDT |
| 2024-02-10 |
0.5234 USDT |
24,452,343.5881 XRP |
0.5261 USDT |
0.5186 USDT |
0.5280 USDT |
0.5238 USDT |
| 2024-02-09 |
0.5213 USDT |
55,602,845.0395 XRP |
0.5147 USDT |
0.5140 USDT |
0.5281 USDT |
0.5261 USDT |
| 2024-02-08 |
0.5142 USDT |
55,815,026.5027 XRP |
0.5138 USDT |
0.5103 USDT |
0.5200 USDT |
0.5146 USDT |
| 2024-02-07 |
0.5055 USDT |
69,193,474.9944 XRP |
0.5051 USDT |
0.4996 USDT |
0.5156 USDT |
0.5138 USDT |
| 2024-02-06 |
0.5044 USDT |
47,126,196.5582 XRP |
0.5067 USDT |
0.4983 USDT |
0.5111 USDT |
0.5050 USDT |
| 2024-02-05 |
0.5065 USDT |
48,094,739.1832 XRP |
0.5032 USDT |
0.4969 USDT |
0.5144 USDT |
0.5067 USDT |
| 2024-02-04 |
0.5118 USDT |
23,436,376.9466 XRP |
0.5187 USDT |
0.5000 USDT |
0.5192 USDT |
0.5031 USDT |
| 2024-02-03 |
0.5186 USDT |
49,596,437.7702 XRP |
0.5106 USDT |
0.5059 USDT |
0.5269 USDT |
0.5186 USDT |
| 2024-02-02 |
0.5050 USDT |
44,077,464.2226 XRP |
0.5060 USDT |
0.4987 USDT |
0.5149 USDT |
0.5105 USDT |
| 2024-02-01 |
0.4981 USDT |
47,403,112.7613 XRP |
0.5033 USDT |
0.4901 USDT |
0.5106 USDT |
0.5060 USDT |
| 2024-01-31 |
0.5052 USDT |
92,136,072.6275 XRP |
0.5108 USDT |
0.4850 USDT |
0.5145 USDT |
0.5033 USDT |
| 2024-01-30 |
0.5215 USDT |
121,707,522.8582 XRP |
0.5351 USDT |
0.5064 USDT |
0.5391 USDT |
0.5108 USDT |
| 2024-01-29 |
0.5284 USDT |
45,608,619.9362 XRP |
0.5242 USDT |
0.5191 USDT |
0.5400 USDT |
0.5352 USDT |
| 2024-01-28 |
0.5295 USDT |
25,476,924.8116 XRP |
0.5303 USDT |
0.5210 USDT |
0.5355 USDT |
0.5241 USDT |
| 2024-01-27 |
0.5310 USDT |
22,258,905.2579 XRP |
0.5321 USDT |
0.5262 USDT |
0.5349 USDT |
0.5304 USDT |
| 2024-01-26 |
0.5208 USDT |
50,347,821.6576 XRP |
0.5138 USDT |
0.5085 USDT |
0.5368 USDT |
0.5320 USDT |
| 2024-01-25 |
0.5117 USDT |
48,189,777.1674 XRP |
0.5182 USDT |
0.5040 USDT |
0.5183 USDT |
0.5136 USDT |
| 2024-01-24 |
0.5151 USDT |
51,955,907.0608 XRP |
0.5181 USDT |
0.5108 USDT |
0.5194 USDT |
0.5181 USDT |
| 2024-01-23 |
0.5130 USDT |
58,433,763.1458 XRP |
0.5274 USDT |
0.4962 USDT |
0.5317 USDT |
0.5181 USDT |
| 2024-01-22 |
0.5336 USDT |
50,146,052.0189 XRP |
0.5465 USDT |
0.5174 USDT |
0.5496 USDT |
0.5274 USDT |
| 2024-01-21 |
0.5520 USDT |
19,735,041.0061 XRP |
0.5534 USDT |
0.5455 USDT |
0.5552 USDT |
0.5465 USDT |
| 2024-01-20 |
0.5475 USDT |
46,395,863.2855 XRP |
0.5443 USDT |
0.5392 USDT |
0.5550 USDT |
0.5535 USDT |
| 2024-01-19 |
0.5410 USDT |
87,115,191.7734 XRP |
0.5521 USDT |
0.5218 USDT |
0.5540 USDT |
0.5443 USDT |
| 2024-01-18 |
0.5594 USDT |
59,589,306.8063 XRP |
0.5686 USDT |
0.5424 USDT |
0.5691 USDT |
0.5520 USDT |
| 2024-01-17 |
0.5707 USDT |
56,081,954.9437 XRP |
0.5757 USDT |
0.5613 USDT |
0.5764 USDT |
0.5686 USDT |
| 2024-01-16 |
0.5752 USDT |
33,718,109.4883 XRP |
0.5757 USDT |
0.5660 USDT |
0.5797 USDT |
0.5757 USDT |
| 2024-01-15 |
0.5789 USDT |
39,634,659.0253 XRP |
0.5765 USDT |
0.5686 USDT |
0.5895 USDT |
0.5757 USDT |
| 2024-01-14 |
0.5793 USDT |
27,018,525.4917 XRP |
0.5747 USDT |
0.5715 USDT |
0.5931 USDT |
0.5762 USDT |
| 2024-01-13 |
0.5726 USDT |
21,955,835.1695 XRP |
0.5696 USDT |
0.5630 USDT |
0.5776 USDT |
0.5747 USDT |
| 2024-01-12 |
0.5869 USDT |
82,333,148.1624 XRP |
0.6017 USDT |
0.5500 USDT |
0.6035 USDT |
0.5697 USDT |
| 2024-01-11 |
0.6036 USDT |
96,655,354.2092 XRP |
0.6008 USDT |
0.5856 USDT |
0.6244 USDT |
0.6017 USDT |
| 2024-01-10 |
0.5738 USDT |
140,173,336.8452 XRP |
0.5670 USDT |
0.5481 USDT |
0.6147 USDT |
0.6006 USDT |
| 2024-01-09 |
0.5683 USDT |
115,862,830.1455 XRP |
0.5777 USDT |
0.5511 USDT |
0.5794 USDT |
0.5671 USDT |