Identifier on ZB.com: xrp_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-16 |
1.0715 QC |
60,766,794.0000 XRP |
1.0642 QC |
1.0210 QC |
1.1080 QC |
1.0788 QC |
| 2020-03-15 |
1.0941 QC |
239,835,735.0000 XRP |
1.1241 QC |
0.9700 QC |
1.1813 QC |
1.0641 QC |
| 2020-03-14 |
1.1137 QC |
51,105,191.0000 XRP |
1.1054 QC |
1.0569 QC |
1.1605 QC |
1.1220 QC |
| 2020-03-13 |
1.0948 QC |
143,436,505.0000 XRP |
1.0852 QC |
1.0162 QC |
1.1766 QC |
1.1043 QC |
| 2020-03-12 |
1.1408 QC |
379,684,684.0000 XRP |
1.1964 QC |
0.7501 QC |
1.2240 QC |
1.0852 QC |
| 2020-03-11 |
1.3289 QC |
113,728,888.0000 XRP |
1.4614 QC |
1.1067 QC |
1.4900 QC |
1.1964 QC |
| 2020-03-10 |
1.4685 QC |
147,593,631.0000 XRP |
1.4759 QC |
1.4499 QC |
1.5172 QC |
1.4611 QC |
| 2020-03-09 |
1.4592 QC |
143,043,503.0000 XRP |
1.4403 QC |
1.4239 QC |
1.5280 QC |
1.4781 QC |
| 2020-03-08 |
1.4969 QC |
54,559,982.0000 XRP |
1.5531 QC |
1.4100 QC |
1.5558 QC |
1.4406 QC |
| 2020-03-07 |
1.6308 QC |
114,521,495.0000 XRP |
1.7066 QC |
1.5300 QC |
1.7231 QC |
1.5550 QC |
| 2020-03-06 |
1.7054 QC |
99,685,122.0000 XRP |
1.7015 QC |
1.6944 QC |
1.7262 QC |
1.7092 QC |
| 2020-03-05 |
1.6954 QC |
98,704,889.0000 XRP |
1.6887 QC |
1.6770 QC |
1.7362 QC |
1.7020 QC |
| 2020-03-04 |
1.6620 QC |
130,754,926.0000 XRP |
1.6343 QC |
1.6302 QC |
1.7039 QC |
1.6897 QC |
| 2020-03-03 |
1.6447 QC |
117,324,131.0000 XRP |
1.6545 QC |
1.6308 QC |
1.6831 QC |
1.6349 QC |
| 2020-03-02 |
1.6700 QC |
113,455,073.0000 XRP |
1.6852 QC |
1.6500 QC |
1.7156 QC |
1.6548 QC |
| 2020-03-01 |
1.6703 QC |
123,911,365.0000 XRP |
1.6547 QC |
1.6072 QC |
1.6937 QC |
1.6858 QC |
| 2020-02-29 |
1.6653 QC |
97,211,892.0000 XRP |
1.6749 QC |
1.6350 QC |
1.6848 QC |
1.6556 QC |
| 2020-02-28 |
1.6848 QC |
98,424,174.0000 XRP |
1.6940 QC |
1.6534 QC |
1.7297 QC |
1.6755 QC |
| 2020-02-27 |
1.7126 QC |
115,958,767.0000 XRP |
1.7279 QC |
1.6343 QC |
1.7658 QC |
1.6973 QC |
| 2020-02-26 |
1.6987 QC |
66,793,803.0000 XRP |
1.6737 QC |
1.5942 QC |
1.7357 QC |
1.7237 QC |
| 2020-02-25 |
1.7596 QC |
98,335,635.0000 XRP |
1.8418 QC |
1.6609 QC |
1.8500 QC |
1.6773 QC |
| 2020-02-24 |
1.8899 QC |
115,356,810.0000 XRP |
1.9396 QC |
1.8317 QC |
1.9466 QC |
1.8402 QC |
| 2020-02-23 |
1.9696 QC |
92,067,574.0000 XRP |
1.9969 QC |
1.9236 QC |
2.0199 QC |
1.9423 QC |
| 2020-02-22 |
1.9662 QC |
86,830,630.0000 XRP |
1.9354 QC |
1.9260 QC |
2.0222 QC |
1.9969 QC |
| 2020-02-21 |
1.9475 QC |
102,958,855.0000 XRP |
1.9611 QC |
1.9140 QC |
1.9793 QC |
1.9338 QC |
| 2020-02-20 |
1.9466 QC |
87,600,508.0000 XRP |
1.9328 QC |
1.8656 QC |
1.9800 QC |
1.9604 QC |
| 2020-02-19 |
2.0102 QC |
67,783,901.0000 XRP |
2.0895 QC |
1.8790 QC |
2.1700 QC |
1.9308 QC |
| 2020-02-18 |
2.0704 QC |
137,033,693.0000 XRP |
2.0517 QC |
2.0448 QC |
2.1448 QC |
2.0891 QC |
| 2020-02-17 |
2.0243 QC |
89,402,052.0000 XRP |
1.9969 QC |
1.9600 QC |
2.0938 QC |
2.0517 QC |
| 2020-02-16 |
2.0445 QC |
90,703,146.0000 XRP |
2.0935 QC |
1.9060 QC |
2.1254 QC |
1.9954 QC |
| 2020-02-15 |
2.1951 QC |
152,888,514.0000 XRP |
2.2961 QC |
2.0685 QC |
2.3389 QC |
2.0940 QC |
| 2020-02-14 |
2.3110 QC |
106,571,104.0000 XRP |
2.3324 QC |
2.2544 QC |
2.4489 QC |
2.2896 QC |
| 2020-02-13 |
2.3285 QC |
91,861,438.0000 XRP |
2.3245 QC |
2.2100 QC |
2.3702 QC |
2.3324 QC |
| 2020-02-12 |
2.2062 QC |
180,751,741.0000 XRP |
2.0881 QC |
2.0799 QC |
2.4079 QC |
2.3243 QC |
| 2020-02-11 |
2.0256 QC |
140,461,768.0000 XRP |
1.9645 QC |
1.9588 QC |
2.1313 QC |
2.0867 QC |
| 2020-02-10 |
1.9531 QC |
78,733,886.0000 XRP |
1.9434 QC |
1.9000 QC |
1.9661 QC |
1.9628 QC |
| 2020-02-09 |
1.9636 QC |
136,415,759.0000 XRP |
1.9828 QC |
1.8920 QC |
2.0103 QC |
1.9444 QC |
| 2020-02-08 |
1.9676 QC |
126,329,894.0000 XRP |
1.9525 QC |
1.9355 QC |
2.0399 QC |
1.9827 QC |
| 2020-02-07 |
1.9594 QC |
127,863,814.0000 XRP |
1.9653 QC |
1.8627 QC |
1.9826 QC |
1.9534 QC |
| 2020-02-06 |
1.9614 QC |
91,196,992.0000 XRP |
1.9571 QC |
1.9369 QC |
2.0232 QC |
1.9656 QC |
| 2020-02-05 |
1.9486 QC |
151,574,954.0000 XRP |
1.9403 QC |
1.8884 QC |
1.9888 QC |
1.9569 QC |
| 2020-02-04 |
1.9104 QC |
161,064,099.0000 XRP |
1.8838 QC |
1.8486 QC |
1.9856 QC |
1.9370 QC |
| 2020-02-03 |
1.8099 QC |
152,537,131.0000 XRP |
1.7358 QC |
1.7350 QC |
1.9100 QC |
1.8839 QC |
| 2020-02-02 |
1.7633 QC |
111,856,377.0000 XRP |
1.7916 QC |
1.7350 QC |
1.8063 QC |
1.7350 QC |
| 2020-02-01 |
1.7312 QC |
152,597,471.0000 XRP |
1.6689 QC |
1.6522 QC |
1.8222 QC |
1.7934 QC |
| 2020-01-31 |
1.6648 QC |
139,912,929.0000 XRP |
1.6608 QC |
1.6445 QC |
1.6910 QC |
1.6688 QC |
| 2020-01-30 |
1.6572 QC |
101,801,591.0000 XRP |
1.6526 QC |
1.6270 QC |
1.7080 QC |
1.6618 QC |
| 2020-01-29 |
1.6369 QC |
245,789,817.0000 XRP |
1.6220 QC |
1.6000 QC |
1.6560 QC |
1.6517 QC |
| 2020-01-28 |
1.6202 QC |
23,595,002.0000 XRP |
1.6184 QC |
1.6038 QC |
1.6673 QC |
1.6220 QC |
| 2020-01-27 |
1.6116 QC |
157,767,140.0000 XRP |
1.6023 QC |
1.5892 QC |
1.6649 QC |
1.6209 QC |