Identifier on Huobi: xrpht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-22 |
0.2983 HT |
4,802.3467 XRP |
0.3108 HT |
0.2960 HT |
0.3000 HT |
0.3000 HT |
| 2024-01-21 |
0.3131 HT |
25,720.1524 XRP |
0.3375 HT |
0.2916 HT |
0.3000 HT |
0.3000 HT |
| 2024-01-20 |
0.2853 HT |
118,122.8305 XRP |
0.2600 HT |
0.2533 HT |
0.2594 HT |
0.3260 HT |
| 2024-01-19 |
0.2606 HT |
63,600.0166 XRP |
0.2611 HT |
0.2448 HT |
0.2555 HT |
0.2616 HT |
| 2024-01-18 |
0.2588 HT |
123,089.1427 XRP |
0.2326 HT |
0.2292 HT |
0.2305 HT |
0.2524 HT |
| 2024-01-17 |
0.2330 HT |
5,426.8954 XRP |
0.2341 HT |
0.2306 HT |
0.2317 HT |
0.2317 HT |
| 2024-01-16 |
0.2344 HT |
2,417.1642 XRP |
0.2328 HT |
0.2320 HT |
0.2323 HT |
0.2359 HT |
| 2024-01-15 |
0.2316 HT |
9,350.0286 XRP |
0.2372 HT |
0.2232 HT |
0.2262 HT |
0.2327 HT |
| 2024-01-14 |
0.2358 HT |
1,141.1684 XRP |
0.2351 HT |
0.2339 HT |
0.2341 HT |
0.2375 HT |
| 2024-01-13 |
0.2354 HT |
2,401.9989 XRP |
0.2348 HT |
0.2327 HT |
0.2344 HT |
0.2349 HT |
| 2024-01-12 |
0.2405 HT |
12,675.5912 XRP |
0.2426 HT |
0.2331 HT |
0.2394 HT |
0.2394 HT |
| 2024-01-11 |
0.2433 HT |
19,165.9595 XRP |
0.2424 HT |
0.2362 HT |
0.2394 HT |
0.2426 HT |
| 2024-01-10 |
0.2345 HT |
19,594.4725 XRP |
0.2333 HT |
0.2261 HT |
0.2289 HT |
0.2471 HT |
| 2024-01-09 |
0.2321 HT |
10,556.4572 XRP |
0.2324 HT |
0.2286 HT |
0.2308 HT |
0.2349 HT |
| 2024-01-08 |
0.2317 HT |
11,216.2092 XRP |
0.2247 HT |
0.2247 HT |
0.2291 HT |
0.2315 HT |
| 2024-01-07 |
0.2275 HT |
14,061.3010 XRP |
0.2319 HT |
0.2215 HT |
0.2243 HT |
0.2240 HT |
| 2024-01-06 |
0.2303 HT |
5,358.1722 XRP |
0.2295 HT |
0.2263 HT |
0.2294 HT |
0.2326 HT |
| 2024-01-05 |
0.2291 HT |
14,676.0591 XRP |
0.2316 HT |
0.2215 HT |
0.2287 HT |
0.2304 HT |
| 2024-01-04 |
0.2277 HT |
7,390.2994 XRP |
0.2316 HT |
0.2252 HT |
0.2263 HT |
0.2295 HT |
| 2024-01-03 |
0.2269 HT |
33,695.3371 XRP |
0.2394 HT |
0.1999 HT |
0.2310 HT |
0.2335 HT |
| 2024-01-02 |
0.2426 HT |
4,556.0716 XRP |
0.2451 HT |
0.2378 HT |
0.2409 HT |
0.2422 HT |
| 2024-01-01 |
0.2417 HT |
3,050.7270 XRP |
0.2369 HT |
0.2363 HT |
0.2374 HT |
0.2444 HT |
| 2023-12-31 |
0.2390 HT |
1,983.4180 XRP |
0.2385 HT |
0.2372 HT |
0.2380 HT |
0.2403 HT |
| 2023-12-30 |
0.2394 HT |
2,400.2484 XRP |
0.2382 HT |
0.2366 HT |
0.2370 HT |
0.2388 HT |
| 2023-12-29 |
0.2391 HT |
18,285.8736 XRP |
0.2405 HT |
0.2361 HT |
0.2370 HT |
0.2370 HT |
| 2023-12-28 |
0.2395 HT |
31,415.8140 XRP |
0.2369 HT |
0.2340 HT |
0.2374 HT |
0.2403 HT |
| 2023-12-27 |
0.2354 HT |
12,739.8157 XRP |
0.2345 HT |
0.2314 HT |
0.2332 HT |
0.2387 HT |
| 2023-12-26 |
0.2358 HT |
20,686.1749 XRP |
0.2425 HT |
0.2309 HT |
0.2336 HT |
0.2358 HT |
| 2023-12-25 |
0.2362 HT |
21,168.6681 XRP |
0.2300 HT |
0.2288 HT |
0.2300 HT |
0.2386 HT |
| 2023-12-24 |
0.2310 HT |
15,982.3631 XRP |
0.2308 HT |
0.2271 HT |
0.2287 HT |
0.2306 HT |
| 2023-12-23 |
0.2310 HT |
9,935.5981 XRP |
0.2338 HT |
0.2292 HT |
0.2300 HT |
0.2305 HT |
| 2023-12-22 |
0.2340 HT |
20,489.6589 XRP |
0.2337 HT |
0.2306 HT |
0.2316 HT |
0.2337 HT |
| 2023-12-21 |
0.2323 HT |
6,358.0471 XRP |
0.2309 HT |
0.2303 HT |
0.2304 HT |
0.2310 HT |
| 2023-12-20 |
0.2309 HT |
3,452.4910 XRP |
0.2287 HT |
0.2271 HT |
0.2288 HT |
0.2304 HT |
| 2023-12-19 |
0.2292 HT |
4,496.2394 XRP |
0.2313 HT |
0.2264 HT |
0.2267 HT |
0.2288 HT |
| 2023-12-18 |
0.2280 HT |
11,682.4513 XRP |
0.2295 HT |
0.2241 HT |
0.2267 HT |
0.2295 HT |
| 2023-12-17 |
0.2301 HT |
3,289.2230 XRP |
0.2294 HT |
0.2269 HT |
0.2291 HT |
0.2290 HT |
| 2023-12-16 |
0.2292 HT |
2,323.8516 XRP |
0.2280 HT |
0.2264 HT |
0.2278 HT |
0.2292 HT |
| 2023-12-15 |
0.2343 HT |
7,120.8935 XRP |
0.2318 HT |
0.2303 HT |
0.2307 HT |
0.2328 HT |
| 2023-12-14 |
0.2275 HT |
13,805.0639 XRP |
0.2288 HT |
0.2215 HT |
0.2263 HT |
0.2307 HT |
| 2023-12-13 |
0.2198 HT |
20,739.2390 XRP |
0.2262 HT |
0.2075 HT |
0.2141 HT |
0.2232 HT |
| 2023-12-12 |
0.2276 HT |
9,411.6665 XRP |
0.2283 HT |
0.2207 HT |
0.2267 HT |
0.2280 HT |
| 2023-12-11 |
0.2214 HT |
19,323.9132 XRP |
0.2302 HT |
0.2125 HT |
0.2217 HT |
0.2238 HT |
| 2023-12-10 |
0.2278 HT |
15,804.9964 XRP |
0.2345 HT |
0.2190 HT |
0.2247 HT |
0.2315 HT |
| 2023-12-09 |
0.2436 HT |
17,785.3430 XRP |
0.2420 HT |
0.2355 HT |
0.2359 HT |
0.2359 HT |
| 2023-12-08 |
0.2312 HT |
4,642.1222 XRP |
0.2313 HT |
0.2252 HT |
0.2267 HT |
0.2357 HT |
| 2023-12-07 |
0.2285 HT |
9,129.6635 XRP |
0.2285 HT |
0.2225 HT |
0.2268 HT |
0.2306 HT |
| 2023-12-06 |
0.2250 HT |
9,373.0174 XRP |
0.2269 HT |
0.2157 HT |
0.2207 HT |
0.2207 HT |
| 2023-12-05 |
0.2227 HT |
12,335.0319 XRP |
0.2212 HT |
0.2190 HT |
0.2199 HT |
0.2266 HT |
| 2023-12-04 |
0.2193 HT |
10,949.2734 XRP |
0.2219 HT |
0.2073 HT |
0.2194 HT |
0.2194 HT |