Identifier on Huobi: xrpht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-27 |
0.3380 HT |
124,306.2096 XRP |
0.3335 HT |
0.3335 HT |
0.3447 HT |
0.3379 HT |
| 2018-12-26 |
0.3297 HT |
156,877.5804 XRP |
0.3407 HT |
0.3141 HT |
0.3410 HT |
0.3180 HT |
| 2018-12-25 |
0.3417 HT |
115,144.4805 XRP |
0.3385 HT |
0.3366 HT |
0.3475 HT |
0.3467 HT |
| 2018-12-24 |
0.3433 HT |
121,082.1119 XRP |
0.3408 HT |
0.3366 HT |
0.3524 HT |
0.3466 HT |
| 2018-12-23 |
0.3409 HT |
175,942.0401 XRP |
0.3411 HT |
0.3319 HT |
0.3512 HT |
0.3445 HT |
| 2018-12-22 |
0.3032 HT |
91,928.1822 XRP |
0.2996 HT |
0.2994 HT |
0.3056 HT |
0.3043 HT |
| 2018-12-21 |
0.2956 HT |
134,144.0286 XRP |
0.2926 HT |
0.2917 HT |
0.3018 HT |
0.2957 HT |
| 2018-12-20 |
0.3020 HT |
340,271.1783 XRP |
0.3186 HT |
0.2919 HT |
0.3186 HT |
0.3094 HT |
| 2018-12-19 |
0.3175 HT |
190,463.9151 XRP |
0.3160 HT |
0.3095 HT |
0.3245 HT |
0.3213 HT |
| 2018-12-18 |
0.3197 HT |
101,159.7416 XRP |
0.3224 HT |
0.3070 HT |
0.3264 HT |
0.3116 HT |
| 2018-12-17 |
0.2996 HT |
130,990.9932 XRP |
0.2981 HT |
0.2906 HT |
0.3072 HT |
0.3062 HT |
| 2018-12-16 |
0.2893 HT |
180,044.1982 XRP |
0.2788 HT |
0.2782 HT |
0.3046 HT |
0.2918 HT |
| 2018-12-15 |
0.2737 HT |
65,224.6723 XRP |
0.2726 HT |
0.2725 HT |
0.2753 HT |
0.2740 HT |
| 2018-12-14 |
0.2699 HT |
161,941.9824 XRP |
0.2712 HT |
0.2682 HT |
0.2712 HT |
0.2704 HT |
| 2018-12-13 |
0.2748 HT |
142,288.8476 XRP |
0.2760 HT |
0.2729 HT |
0.2787 HT |
0.2738 HT |
| 2018-12-12 |
0.2800 HT |
90,839.1413 XRP |
0.2802 HT |
0.2779 HT |
0.2813 HT |
0.2810 HT |
| 2018-12-11 |
0.2776 HT |
117,284.0543 XRP |
0.2768 HT |
0.2764 HT |
0.2793 HT |
0.2773 HT |
| 2018-12-10 |
0.2761 HT |
90,706.2864 XRP |
0.2770 HT |
0.2730 HT |
0.2792 HT |
0.2780 HT |
| 2018-12-09 |
0.2715 HT |
97,129.1441 XRP |
0.2708 HT |
0.2691 HT |
0.2747 HT |
0.2742 HT |
| 2018-12-08 |
0.2772 HT |
140,291.4122 XRP |
0.2776 HT |
0.2731 HT |
0.2803 HT |
0.2799 HT |
| 2018-12-07 |
0.2763 HT |
183,180.1097 XRP |
0.2778 HT |
0.2702 HT |
0.2817 HT |
0.2781 HT |
| 2018-12-06 |
0.2750 HT |
260,307.5569 XRP |
0.2729 HT |
0.2581 HT |
0.2835 HT |
0.2614 HT |
| 2018-12-05 |
0.2779 HT |
135,855.0513 XRP |
0.2790 HT |
0.2692 HT |
0.2831 HT |
0.2697 HT |
| 2018-12-04 |
0.2891 HT |
102,017.2900 XRP |
0.2803 HT |
0.2795 HT |
0.2948 HT |
0.2932 HT |
| 2018-12-03 |
0.2815 HT |
109,397.3328 XRP |
0.2830 HT |
0.2756 HT |
0.2866 HT |
0.2781 HT |
| 2018-12-02 |
0.2776 HT |
155,164.0035 XRP |
0.2875 HT |
0.2723 HT |
0.2881 HT |
0.2757 HT |
| 2018-12-01 |
0.2976 HT |
97,908.5514 XRP |
0.2924 HT |
0.2914 HT |
0.3016 HT |
0.3005 HT |
| 2018-11-30 |
0.3173 HT |
82,868.0516 XRP |
0.3205 HT |
0.3122 HT |
0.3234 HT |
0.3182 HT |
| 2018-11-29 |
0.3377 HT |
107,381.9936 XRP |
0.3397 HT |
0.3347 HT |
0.3412 HT |
0.3356 HT |
| 2018-11-28 |
0.3337 HT |
71,184.4451 XRP |
0.3356 HT |
0.3268 HT |
0.3391 HT |
0.3380 HT |
| 2018-11-27 |
0.3443 HT |
46,042.3871 XRP |
0.3405 HT |
0.3371 HT |
0.3480 HT |
0.3465 HT |
| 2018-11-26 |
0.3362 HT |
48,845.6241 XRP |
0.3354 HT |
0.3286 HT |
0.3447 HT |
0.3371 HT |
| 2018-11-25 |
0.3353 HT |
234,872.9284 XRP |
0.3337 HT |
0.3310 HT |
0.3434 HT |
0.3363 HT |
| 2018-11-24 |
0.3384 HT |
143,471.1982 XRP |
0.3274 HT |
0.3211 HT |
0.3503 HT |
0.3405 HT |
| 2018-11-23 |
0.3414 HT |
59,480.8017 XRP |
0.3412 HT |
0.3350 HT |
0.3480 HT |
0.3414 HT |
| 2018-11-22 |
0.3501 HT |
65,191.7473 XRP |
0.3544 HT |
0.3431 HT |
0.3549 HT |
0.3507 HT |
| 2018-11-21 |
0.3565 HT |
89,654.7327 XRP |
0.3584 HT |
0.3536 HT |
0.3607 HT |
0.3551 HT |
| 2018-11-20 |
0.3519 HT |
104,856.1890 XRP |
0.3504 HT |
0.3472 HT |
0.3576 HT |
0.3546 HT |
| 2018-11-19 |
0.3607 HT |
167,865.7452 XRP |
0.3666 HT |
0.3515 HT |
0.3672 HT |
0.3529 HT |
| 2018-11-18 |
0.3576 HT |
317,749.9624 XRP |
0.3677 HT |
0.3484 HT |
0.3719 HT |
0.3493 HT |
| 2018-11-17 |
0.3447 HT |
86,979.1937 XRP |
0.3462 HT |
0.3343 HT |
0.3529 HT |
0.3472 HT |
| 2018-11-16 |
0.3701 HT |
149,994.3602 XRP |
0.3624 HT |
0.3622 HT |
0.3756 HT |
0.3702 HT |
| 2018-11-15 |
0.3631 HT |
210,152.6823 XRP |
0.3633 HT |
0.3607 HT |
0.3667 HT |
0.3656 HT |
| 2018-06-05 |
0.1237 HT |
1,341,229.0476 XRP |
0.1156 HT |
0.1156 HT |
0.1277 HT |
0.1252 HT |