Identifier on Yobit: xrp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
0.8150 USDT |
192.3581 XRP |
0.8150 USDT |
0.7980 USDT |
0.8320 USDT |
0.7980 USDT |
| 2022-01-04 |
0.8332 USDT |
795.9281 XRP |
0.8332 USDT |
0.8164 USDT |
0.8500 USDT |
0.8320 USDT |
| 2022-01-03 |
0.8460 USDT |
495.3444 XRP |
0.8460 USDT |
0.8290 USDT |
0.8630 USDT |
0.8290 USDT |
| 2022-01-02 |
0.8690 USDT |
254.3804 XRP |
0.8690 USDT |
0.8400 USDT |
0.8980 USDT |
0.8446 USDT |
| 2022-01-01 |
0.8389 USDT |
32.2630 XRP |
0.8389 USDT |
0.8218 USDT |
0.8560 USDT |
0.8400 USDT |
| 2021-12-31 |
0.8391 USDT |
2,984.2397 XRP |
0.8391 USDT |
0.8200 USDT |
0.8581 USDT |
0.8200 USDT |
| 2021-12-30 |
0.8352 USDT |
663.9576 XRP |
0.8352 USDT |
0.8108 USDT |
0.8595 USDT |
0.8491 USDT |
| 2021-12-29 |
0.8446 USDT |
475.6538 XRP |
0.8446 USDT |
0.8290 USDT |
0.8603 USDT |
0.8350 USDT |
| 2021-12-28 |
0.8988 USDT |
400.3858 XRP |
0.8988 USDT |
0.8680 USDT |
0.9297 USDT |
0.8765 USDT |
| 2021-12-27 |
0.9390 USDT |
256.5793 XRP |
0.9390 USDT |
0.9080 USDT |
0.9700 USDT |
0.9296 USDT |
| 2021-12-26 |
0.9125 USDT |
544.1065 XRP |
0.9125 USDT |
0.9052 USDT |
0.9199 USDT |
0.9080 USDT |
| 2021-12-25 |
0.9198 USDT |
839.7822 XRP |
0.9198 USDT |
0.9071 USDT |
0.9325 USDT |
0.9091 USDT |
| 2021-12-24 |
0.9635 USDT |
5,231.0616 XRP |
0.9635 USDT |
0.9142 USDT |
1.0129 USDT |
0.9262 USDT |
| 2021-12-23 |
0.9801 USDT |
12,348.2413 XRP |
0.9801 USDT |
0.9421 USDT |
1.0180 USDT |
1.0032 USDT |
| 2021-12-22 |
0.9420 USDT |
3,712.2757 XRP |
0.9420 USDT |
0.9240 USDT |
0.9600 USDT |
0.9421 USDT |
| 2021-12-21 |
0.8745 USDT |
2,064.6225 XRP |
0.8745 USDT |
0.8349 USDT |
0.9140 USDT |
0.9140 USDT |
| 2021-12-20 |
0.8572 USDT |
917.8465 XRP |
0.8572 USDT |
0.8103 USDT |
0.9040 USDT |
0.8610 USDT |
| 2021-12-19 |
0.8197 USDT |
747.0609 XRP |
0.8197 USDT |
0.8004 USDT |
0.8390 USDT |
0.8274 USDT |
| 2021-12-18 |
0.8135 USDT |
572.2079 XRP |
0.8135 USDT |
0.7950 USDT |
0.8320 USDT |
0.8210 USDT |
| 2021-12-17 |
0.8025 USDT |
641.6955 XRP |
0.8025 USDT |
0.7800 USDT |
0.8249 USDT |
0.7900 USDT |
| 2021-12-16 |
0.8190 USDT |
600.9218 XRP |
0.8190 USDT |
0.7980 USDT |
0.8400 USDT |
0.8250 USDT |
| 2021-12-15 |
0.8070 USDT |
831.6577 XRP |
0.8070 USDT |
0.7950 USDT |
0.8190 USDT |
0.8190 USDT |
| 2021-12-14 |
0.7751 USDT |
764.6198 XRP |
0.7751 USDT |
0.7402 USDT |
0.8100 USDT |
0.8100 USDT |
| 2021-12-13 |
0.8153 USDT |
3,362.2043 XRP |
0.8153 USDT |
0.7700 USDT |
0.8607 USDT |
0.7700 USDT |
| 2021-12-12 |
0.8250 USDT |
402.4865 XRP |
0.8250 USDT |
0.8000 USDT |
0.8500 USDT |
0.8400 USDT |
| 2021-12-11 |
0.8222 USDT |
1,700.2943 XRP |
0.8222 USDT |
0.8000 USDT |
0.8445 USDT |
0.8445 USDT |
| 2021-12-10 |
0.8539 USDT |
918.1503 XRP |
0.8539 USDT |
0.8290 USDT |
0.8788 USDT |
0.8290 USDT |
| 2021-12-09 |
0.8835 USDT |
953.2481 XRP |
0.8835 USDT |
0.8428 USDT |
0.9242 USDT |
0.8511 USDT |
| 2021-12-08 |
0.8400 USDT |
491.5820 XRP |
0.8400 USDT |
0.8012 USDT |
0.8788 USDT |
0.8411 USDT |
| 2021-12-07 |
0.8249 USDT |
148.1990 XRP |
0.8249 USDT |
0.8006 USDT |
0.8491 USDT |
0.8491 USDT |
| 2021-12-06 |
0.7711 USDT |
1,055.7856 XRP |
0.7711 USDT |
0.7402 USDT |
0.8020 USDT |
0.8020 USDT |
| 2021-12-05 |
0.8181 USDT |
661.0988 XRP |
0.8181 USDT |
0.7870 USDT |
0.8491 USDT |
0.8205 USDT |
| 2021-12-04 |
0.8400 USDT |
4,229.1210 XRP |
0.8400 USDT |
0.7200 USDT |
0.9600 USDT |
0.8104 USDT |
| 2021-12-03 |
0.9474 USDT |
293.6181 XRP |
0.9474 USDT |
0.9232 USDT |
0.9716 USDT |
0.9251 USDT |
| 2021-12-02 |
0.9887 USDT |
286.8967 XRP |
0.9887 USDT |
0.9620 USDT |
1.0154 USDT |
0.9715 USDT |
| 2021-12-01 |
1.0018 USDT |
1,273.3315 XRP |
1.0018 USDT |
0.9883 USDT |
1.0154 USDT |
1.0154 USDT |
| 2021-11-30 |
0.9949 USDT |
1,340.5737 XRP |
0.9949 USDT |
0.9757 USDT |
1.0142 USDT |
1.0019 USDT |
| 2021-11-29 |
0.9690 USDT |
4,840.1264 XRP |
0.9690 USDT |
0.9380 USDT |
1.0000 USDT |
1.0000 USDT |
| 2021-11-28 |
0.9240 USDT |
5,301.2406 XRP |
0.9240 USDT |
0.9010 USDT |
0.9470 USDT |
0.9360 USDT |
| 2021-11-27 |
0.9579 USDT |
262.7093 XRP |
0.9579 USDT |
0.9459 USDT |
0.9699 USDT |
0.9520 USDT |
| 2021-11-26 |
0.9896 USDT |
2,104.0256 XRP |
0.9896 USDT |
0.9365 USDT |
1.0428 USDT |
0.9614 USDT |
| 2021-11-25 |
1.0400 USDT |
242.6348 XRP |
1.0400 USDT |
1.0200 USDT |
1.0600 USDT |
1.0600 USDT |
| 2021-11-24 |
1.0441 USDT |
988.5630 XRP |
1.0441 USDT |
1.0200 USDT |
1.0682 USDT |
1.0302 USDT |
| 2021-11-23 |
1.0553 USDT |
554.3003 XRP |
1.0553 USDT |
1.0307 USDT |
1.0800 USDT |
1.0600 USDT |
| 2021-11-22 |
1.0650 USDT |
500.9701 XRP |
1.0650 USDT |
1.0500 USDT |
1.0800 USDT |
1.0500 USDT |
| 2021-11-21 |
1.0981 USDT |
116.0140 XRP |
1.0981 USDT |
1.0761 USDT |
1.1200 USDT |
1.1000 USDT |
| 2021-11-20 |
1.1050 USDT |
3,860.3025 XRP |
1.1050 USDT |
1.0800 USDT |
1.1300 USDT |
1.0850 USDT |
| 2021-11-19 |
1.0703 USDT |
6,000.4594 XRP |
1.0703 USDT |
1.0311 USDT |
1.1096 USDT |
1.1096 USDT |
| 2021-11-18 |
1.0805 USDT |
744.7179 XRP |
1.0805 USDT |
1.0311 USDT |
1.1300 USDT |
1.0311 USDT |
| 2021-11-17 |
1.1008 USDT |
4,433.5834 XRP |
1.1008 USDT |
1.0707 USDT |
1.1308 USDT |
1.0900 USDT |