Identifier on Yobit: xrp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.7950 USDT |
920.9981 XRP |
0.7950 USDT |
0.7700 USDT |
0.8200 USDT |
0.8000 USDT |
| 2024-02-28 |
0.7669 USDT |
12,402.5460 XRP |
0.7669 USDT |
0.7338 USDT |
0.8000 USDT |
0.7800 USDT |
| 2024-02-27 |
0.7222 USDT |
397.9065 XRP |
0.7222 USDT |
0.7001 USDT |
0.7442 USDT |
0.7442 USDT |
| 2024-02-26 |
0.6776 USDT |
3,756.2238 XRP |
0.6776 USDT |
0.6651 USDT |
0.6900 USDT |
0.6900 USDT |
| 2024-02-25 |
0.6657 USDT |
38.6593 XRP |
0.6657 USDT |
0.6590 USDT |
0.6724 USDT |
0.6683 USDT |
| 2024-02-24 |
0.6637 USDT |
35.5292 XRP |
0.6637 USDT |
0.6574 USDT |
0.6700 USDT |
0.6590 USDT |
| 2024-02-23 |
0.6720 USDT |
215.0626 XRP |
0.6720 USDT |
0.6613 USDT |
0.6826 USDT |
0.6630 USDT |
| 2024-02-22 |
0.6700 USDT |
666.0934 XRP |
0.6700 USDT |
0.6600 USDT |
0.6800 USDT |
0.6800 USDT |
| 2024-02-21 |
0.6760 USDT |
1,983.2014 XRP |
0.6760 USDT |
0.6651 USDT |
0.6869 USDT |
0.6791 USDT |
| 2024-02-20 |
0.6629 USDT |
27,395.9323 XRP |
0.6629 USDT |
0.6360 USDT |
0.6899 USDT |
0.6770 USDT |
| 2024-02-19 |
0.6775 USDT |
11,014.6135 XRP |
0.6775 USDT |
0.6693 USDT |
0.6857 USDT |
0.6730 USDT |
| 2024-02-18 |
0.6779 USDT |
78.0791 XRP |
0.6779 USDT |
0.6700 USDT |
0.6857 USDT |
0.6800 USDT |
| 2024-02-17 |
0.6840 USDT |
24.7562 XRP |
0.6840 USDT |
0.6780 USDT |
0.6899 USDT |
0.6800 USDT |
| 2024-02-16 |
0.6872 USDT |
0.0701 XRP |
0.6872 USDT |
0.6846 USDT |
0.6899 USDT |
0.6899 USDT |
| 2024-02-15 |
0.6531 USDT |
20,103.5944 XRP |
0.6531 USDT |
0.6140 USDT |
0.6922 USDT |
0.6922 USDT |
| 2024-02-14 |
0.6686 USDT |
19,039.9692 XRP |
0.6686 USDT |
0.6550 USDT |
0.6823 USDT |
0.6706 USDT |
| 2024-02-13 |
0.6625 USDT |
79.7774 XRP |
0.6625 USDT |
0.6550 USDT |
0.6700 USDT |
0.6664 USDT |
| 2024-02-12 |
0.6515 USDT |
671.1052 XRP |
0.6515 USDT |
0.6370 USDT |
0.6660 USDT |
0.6660 USDT |
| 2024-02-11 |
0.6403 USDT |
2,161.5297 XRP |
0.6403 USDT |
0.6356 USDT |
0.6449 USDT |
0.6370 USDT |
| 2024-02-10 |
0.6319 USDT |
263.8652 XRP |
0.6319 USDT |
0.6240 USDT |
0.6398 USDT |
0.6358 USDT |
| 2024-02-09 |
0.6139 USDT |
2,628.6381 XRP |
0.6139 USDT |
0.5930 USDT |
0.6348 USDT |
0.6280 USDT |
| 2024-02-08 |
0.5911 USDT |
544.0729 XRP |
0.5911 USDT |
0.5818 USDT |
0.6003 USDT |
0.5930 USDT |
| 2024-02-07 |
0.5805 USDT |
88.5988 XRP |
0.5805 USDT |
0.5768 USDT |
0.5841 USDT |
0.5841 USDT |
| 2024-02-06 |
0.5785 USDT |
331.8641 XRP |
0.5785 USDT |
0.5740 USDT |
0.5831 USDT |
0.5800 USDT |
| 2024-02-05 |
0.5790 USDT |
110.3082 XRP |
0.5790 USDT |
0.5750 USDT |
0.5831 USDT |
0.5750 USDT |
| 2024-02-04 |
0.5774 USDT |
611.4657 XRP |
0.5774 USDT |
0.5730 USDT |
0.5819 USDT |
0.5730 USDT |
| 2024-02-03 |
0.5774 USDT |
983.6658 XRP |
0.5774 USDT |
0.5730 USDT |
0.5819 USDT |
0.5819 USDT |
| 2024-02-02 |
0.5755 USDT |
983.2410 XRP |
0.5755 USDT |
0.5700 USDT |
0.5811 USDT |
0.5730 USDT |
| 2024-02-01 |
0.5725 USDT |
7.9861 XRP |
0.5725 USDT |
0.5700 USDT |
0.5750 USDT |
0.5700 USDT |
| 2024-01-31 |
0.5790 USDT |
1,279.4013 XRP |
0.5790 USDT |
0.5740 USDT |
0.5839 USDT |
0.5839 USDT |
| 2024-01-30 |
0.5765 USDT |
15.2423 XRP |
0.5765 USDT |
0.5660 USDT |
0.5870 USDT |
0.5829 USDT |
| 2024-01-29 |
0.5715 USDT |
28.5004 XRP |
0.5715 USDT |
0.5660 USDT |
0.5770 USDT |
0.5770 USDT |
| 2024-01-28 |
0.5670 USDT |
66.1948 XRP |
0.5670 USDT |
0.5600 USDT |
0.5740 USDT |
0.5660 USDT |
| 2024-01-27 |
0.5605 USDT |
881.7408 XRP |
0.5605 USDT |
0.5530 USDT |
0.5680 USDT |
0.5600 USDT |
| 2024-01-26 |
0.5465 USDT |
26.2163 XRP |
0.5465 USDT |
0.5330 USDT |
0.5600 USDT |
0.5600 USDT |
| 2024-01-25 |
0.5378 USDT |
292.0836 XRP |
0.5378 USDT |
0.5330 USDT |
0.5425 USDT |
0.5391 USDT |
| 2024-01-24 |
0.5362 USDT |
259.6203 XRP |
0.5362 USDT |
0.5299 USDT |
0.5425 USDT |
0.5340 USDT |
| 2024-01-23 |
0.5270 USDT |
828.3548 XRP |
0.5270 USDT |
0.5000 USDT |
0.5540 USDT |
0.5253 USDT |
| 2024-01-22 |
0.5662 USDT |
75.9239 XRP |
0.5662 USDT |
0.5605 USDT |
0.5720 USDT |
0.5605 USDT |
| 2024-01-21 |
0.5675 USDT |
3.6203 XRP |
0.5675 USDT |
0.5630 USDT |
0.5720 USDT |
0.5720 USDT |
| 2024-01-20 |
0.5675 USDT |
56.5806 XRP |
0.5675 USDT |
0.5630 USDT |
0.5720 USDT |
0.5630 USDT |
| 2024-01-19 |
0.5648 USDT |
314.2793 XRP |
0.5648 USDT |
0.5500 USDT |
0.5796 USDT |
0.5560 USDT |
| 2024-01-18 |
0.5800 USDT |
2,356.0815 XRP |
0.5800 USDT |
0.5729 USDT |
0.5871 USDT |
0.5730 USDT |
| 2024-01-17 |
0.5846 USDT |
34.1393 XRP |
0.5846 USDT |
0.5820 USDT |
0.5872 USDT |
0.5820 USDT |
| 2024-01-16 |
0.5836 USDT |
124.7960 XRP |
0.5836 USDT |
0.5823 USDT |
0.5850 USDT |
0.5823 USDT |
| 2024-01-15 |
0.5851 USDT |
42.5918 XRP |
0.5851 USDT |
0.5826 USDT |
0.5876 USDT |
0.5850 USDT |
| 2024-01-14 |
0.5870 USDT |
605.7772 XRP |
0.5870 USDT |
0.5827 USDT |
0.5912 USDT |
0.5827 USDT |
| 2024-01-13 |
0.6012 USDT |
1,322.3696 XRP |
0.6012 USDT |
0.5800 USDT |
0.6224 USDT |
0.5901 USDT |
| 2024-01-12 |
0.6053 USDT |
1,543.2472 XRP |
0.6053 USDT |
0.5800 USDT |
0.6305 USDT |
0.5892 USDT |
| 2024-01-11 |
0.6320 USDT |
451.3501 XRP |
0.6320 USDT |
0.6210 USDT |
0.6429 USDT |
0.6306 USDT |