Identifier on Huobi: xrpht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-16 |
0.2792 HT |
150,536.4321 XRP |
0.2781 HT |
0.2767 HT |
0.2810 HT |
0.2796 HT |
| 2019-02-15 |
0.2741 HT |
48,289.3319 XRP |
0.2735 HT |
0.2730 HT |
0.2748 HT |
0.2746 HT |
| 2019-02-14 |
0.2736 HT |
121,914.3329 XRP |
0.2761 HT |
0.2718 HT |
0.2767 HT |
0.2728 HT |
| 2019-02-13 |
0.2751 HT |
154,953.0684 XRP |
0.2714 HT |
0.2714 HT |
0.2780 HT |
0.2733 HT |
| 2019-02-12 |
0.2728 HT |
161,363.9178 XRP |
0.2720 HT |
0.2709 HT |
0.2755 HT |
0.2735 HT |
| 2019-02-11 |
0.2597 HT |
200,588.5753 XRP |
0.2625 HT |
0.2568 HT |
0.2629 HT |
0.2610 HT |
| 2019-02-10 |
0.2688 HT |
159,111.3446 XRP |
0.2704 HT |
0.2623 HT |
0.2766 HT |
0.2702 HT |
| 2019-02-09 |
0.3021 HT |
312,341.7539 XRP |
0.3005 HT |
0.3005 HT |
0.3052 HT |
0.3034 HT |
| 2019-02-08 |
0.3104 HT |
185,083.0979 XRP |
0.3107 HT |
0.3082 HT |
0.3128 HT |
0.3125 HT |
| 2019-02-07 |
0.3192 HT |
212,050.8898 XRP |
0.3159 HT |
0.3151 HT |
0.3266 HT |
0.3151 HT |
| 2019-02-06 |
0.3121 HT |
144,995.9800 XRP |
0.3104 HT |
0.3102 HT |
0.3133 HT |
0.3122 HT |
| 2019-02-05 |
0.3138 HT |
155,336.8295 XRP |
0.3144 HT |
0.3119 HT |
0.3176 HT |
0.3120 HT |
| 2019-02-04 |
0.3212 HT |
209,109.9387 XRP |
0.3200 HT |
0.3196 HT |
0.3247 HT |
0.3216 HT |
| 2019-02-03 |
0.3226 HT |
191,765.4826 XRP |
0.3232 HT |
0.3199 HT |
0.3239 HT |
0.3209 HT |
| 2019-02-02 |
0.3231 HT |
173,407.5266 XRP |
0.3254 HT |
0.3192 HT |
0.3266 HT |
0.3238 HT |
| 2019-02-01 |
0.3274 HT |
122,455.2622 XRP |
0.3274 HT |
0.3263 HT |
0.3287 HT |
0.3279 HT |
| 2019-01-31 |
0.3301 HT |
187,615.4548 XRP |
0.3320 HT |
0.3278 HT |
0.3328 HT |
0.3294 HT |
| 2019-01-30 |
0.3320 HT |
190,778.5019 XRP |
0.3330 HT |
0.3266 HT |
0.3371 HT |
0.3324 HT |
| 2019-01-29 |
0.3355 HT |
221,005.4817 XRP |
0.3343 HT |
0.3313 HT |
0.3401 HT |
0.3357 HT |
| 2019-01-28 |
0.3172 HT |
208,221.7075 XRP |
0.3196 HT |
0.3154 HT |
0.3198 HT |
0.3154 HT |
| 2019-01-27 |
0.3162 HT |
222,372.6817 XRP |
0.3119 HT |
0.3117 HT |
0.3214 HT |
0.3202 HT |
| 2019-01-26 |
0.2987 HT |
187,194.9715 XRP |
0.2986 HT |
0.2981 HT |
0.2995 HT |
0.2987 HT |
| 2019-01-25 |
0.3018 HT |
192,993.7244 XRP |
0.3025 HT |
0.3007 HT |
0.3029 HT |
0.3015 HT |
| 2019-01-24 |
0.3020 HT |
155,836.4892 XRP |
0.3041 HT |
0.3013 HT |
0.3048 HT |
0.3021 HT |
| 2019-01-23 |
0.3031 HT |
168,880.6506 XRP |
0.3040 HT |
0.3016 HT |
0.3050 HT |
0.3029 HT |
| 2019-01-22 |
0.3032 HT |
197,042.0840 XRP |
0.3045 HT |
0.3016 HT |
0.3062 HT |
0.3023 HT |
| 2019-01-20 |
0.3043 HT |
429,956.2986 XRP |
0.3058 HT |
0.3020 HT |
0.3065 HT |
0.3040 HT |
| 2019-01-19 |
0.3040 HT |
194,219.0500 XRP |
0.3058 HT |
0.3020 HT |
0.3065 HT |
0.3041 HT |
| 2019-01-18 |
0.3128 HT |
181,955.1063 XRP |
0.3125 HT |
0.3116 HT |
0.3148 HT |
0.3148 HT |
| 2019-01-17 |
0.3065 HT |
129,439.8721 XRP |
0.3090 HT |
0.3043 HT |
0.3093 HT |
0.3058 HT |
| 2019-01-16 |
0.3109 HT |
163,848.2032 XRP |
0.3108 HT |
0.3085 HT |
0.3131 HT |
0.3113 HT |
| 2019-01-15 |
0.3099 HT |
169,781.4418 XRP |
0.3120 HT |
0.3076 HT |
0.3130 HT |
0.3100 HT |
| 2019-01-14 |
0.3090 HT |
153,422.3082 XRP |
0.3093 HT |
0.3054 HT |
0.3123 HT |
0.3085 HT |
| 2019-01-13 |
0.3157 HT |
114,957.4640 XRP |
0.3154 HT |
0.3137 HT |
0.3192 HT |
0.3154 HT |
| 2019-01-12 |
0.3023 HT |
132,645.3158 XRP |
0.3126 HT |
0.2969 HT |
0.3132 HT |
0.3007 HT |
| 2019-01-11 |
0.3088 HT |
100,536.0406 XRP |
0.3070 HT |
0.3061 HT |
0.3102 HT |
0.3093 HT |
| 2019-01-10 |
0.3159 HT |
76,405.1343 XRP |
0.3180 HT |
0.3104 HT |
0.3211 HT |
0.3134 HT |
| 2019-01-09 |
0.3140 HT |
184,615.3406 XRP |
0.3235 HT |
0.3100 HT |
0.3235 HT |
0.3140 HT |
| 2019-01-08 |
0.3304 HT |
112,972.6685 XRP |
0.3286 HT |
0.3260 HT |
0.3342 HT |
0.3338 HT |
| 2019-01-07 |
0.3312 HT |
51,778.6174 XRP |
0.3317 HT |
0.3297 HT |
0.3330 HT |
0.3311 HT |
| 2019-01-06 |
0.3361 HT |
91,555.1174 XRP |
0.3362 HT |
0.3321 HT |
0.3389 HT |
0.3327 HT |
| 2019-01-05 |
0.3306 HT |
105,810.0567 XRP |
0.3299 HT |
0.3288 HT |
0.3326 HT |
0.3305 HT |
| 2019-01-04 |
0.3275 HT |
73,353.4435 XRP |
0.3303 HT |
0.3241 HT |
0.3307 HT |
0.3247 HT |
| 2019-01-03 |
0.3278 HT |
105,521.8483 XRP |
0.3265 HT |
0.3241 HT |
0.3312 HT |
0.3286 HT |
| 2019-01-02 |
0.3271 HT |
88,042.5736 XRP |
0.3282 HT |
0.3240 HT |
0.3310 HT |
0.3293 HT |
| 2019-01-01 |
0.3280 HT |
162,258.4779 XRP |
0.3224 HT |
0.3200 HT |
0.3314 HT |
0.3270 HT |
| 2018-12-31 |
0.3253 HT |
86,193.5343 XRP |
0.3190 HT |
0.3186 HT |
0.3302 HT |
0.3275 HT |
| 2018-12-30 |
0.3292 HT |
95,973.5815 XRP |
0.3310 HT |
0.3260 HT |
0.3325 HT |
0.3285 HT |
| 2018-12-29 |
0.3342 HT |
55,975.8848 XRP |
0.3332 HT |
0.3322 HT |
0.3369 HT |
0.3362 HT |
| 2018-12-28 |
0.3384 HT |
93,581.0930 XRP |
0.3384 HT |
0.3346 HT |
0.3414 HT |
0.3414 HT |