Identifier on Huobi: xrpht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-25 |
0.2126 HT |
3,456.3345 XRP |
0.2140 HT |
0.2105 HT |
0.2121 HT |
0.2156 HT |
| 2023-08-24 |
0.2178 HT |
26,363.8061 XRP |
0.2188 HT |
0.2132 HT |
0.2146 HT |
0.2164 HT |
| 2023-08-23 |
0.2169 HT |
45,136.2901 XRP |
0.2176 HT |
0.2158 HT |
0.2166 HT |
0.2184 HT |
| 2023-08-22 |
0.2161 HT |
80,598.5870 XRP |
0.2171 HT |
0.2128 HT |
0.2152 HT |
0.2152 HT |
| 2023-08-21 |
0.2163 HT |
49,960.9024 XRP |
0.2250 HT |
0.2089 HT |
0.2142 HT |
0.2170 HT |
| 2023-08-20 |
0.2243 HT |
11,866.2684 XRP |
0.2173 HT |
0.2164 HT |
0.2166 HT |
0.2252 HT |
| 2023-08-19 |
0.2146 HT |
43,587.7756 XRP |
0.2152 HT |
0.2125 HT |
0.2139 HT |
0.2173 HT |
| 2023-08-18 |
0.2136 HT |
65,222.9915 XRP |
0.2116 HT |
0.2024 HT |
0.2089 HT |
0.2142 HT |
| 2023-08-17 |
0.2119 HT |
67,653.2681 XRP |
0.2346 HT |
0.1648 HT |
0.2078 HT |
0.2067 HT |
| 2023-08-16 |
0.2345 HT |
19,948.2258 XRP |
0.2393 HT |
0.2276 HT |
0.2325 HT |
0.2329 HT |
| 2023-08-15 |
0.2437 HT |
2,780.3686 XRP |
0.2447 HT |
0.2413 HT |
0.2425 HT |
0.2425 HT |
| 2023-08-14 |
0.2434 HT |
4,746.3726 XRP |
0.2409 HT |
0.2409 HT |
0.2421 HT |
0.2441 HT |
| 2023-08-13 |
0.2431 HT |
10,314.0970 XRP |
0.2425 HT |
0.2409 HT |
0.2409 HT |
0.2409 HT |
| 2023-08-12 |
0.2432 HT |
4,518.5707 XRP |
0.2445 HT |
0.2409 HT |
0.2423 HT |
0.2423 HT |
| 2023-08-11 |
0.2438 HT |
6,360.7961 XRP |
0.2443 HT |
0.2414 HT |
0.2414 HT |
0.2437 HT |
| 2023-08-10 |
0.2450 HT |
13,472.7340 XRP |
0.2463 HT |
0.2405 HT |
0.2429 HT |
0.2447 HT |
| 2023-08-09 |
0.2489 HT |
29,877.0509 XRP |
0.2456 HT |
0.2437 HT |
0.2447 HT |
0.2447 HT |
| 2023-08-08 |
0.2424 HT |
22,171.9772 XRP |
0.2363 HT |
0.2346 HT |
0.2363 HT |
0.2476 HT |
| 2023-08-07 |
0.2327 HT |
11,519.7902 XRP |
0.2343 HT |
0.2270 HT |
0.2312 HT |
0.2309 HT |
| 2023-08-06 |
0.2363 HT |
9,582.2690 XRP |
0.2354 HT |
0.2324 HT |
0.2341 HT |
0.2341 HT |
| 2023-08-05 |
0.2366 HT |
10,847.7919 XRP |
0.2387 HT |
0.2295 HT |
0.2312 HT |
0.2324 HT |
| 2023-08-04 |
0.2457 HT |
23,990.3335 XRP |
0.2490 HT |
0.2362 HT |
0.2404 HT |
0.2404 HT |
| 2023-08-03 |
0.2491 HT |
3,510.1343 XRP |
0.2544 HT |
0.2440 HT |
0.2477 HT |
0.2501 HT |
| 2023-08-02 |
0.2588 HT |
1,593.8938 XRP |
0.2601 HT |
0.2532 HT |
0.2561 HT |
0.2561 HT |
| 2023-08-01 |
0.2555 HT |
9,008.2454 XRP |
0.2561 HT |
0.2481 HT |
0.2542 HT |
0.2586 HT |
| 2023-07-31 |
0.2590 HT |
1,393.2031 XRP |
0.2588 HT |
0.2570 HT |
0.2586 HT |
0.2591 HT |
| 2023-07-30 |
0.2674 HT |
1,664.1661 XRP |
0.2632 HT |
0.2632 HT |
0.2632 HT |
0.2661 HT |
| 2023-07-29 |
0.2623 HT |
1,308.0425 XRP |
0.2658 HT |
0.2603 HT |
0.2624 HT |
0.2650 HT |
| 2023-07-28 |
0.2656 HT |
36,176.2868 XRP |
0.2672 HT |
0.2620 HT |
0.2639 HT |
0.2658 HT |
| 2023-07-27 |
0.2680 HT |
3,520.8478 XRP |
0.2665 HT |
0.2639 HT |
0.2662 HT |
0.2662 HT |
| 2023-07-26 |
0.2637 HT |
6,945.0676 XRP |
0.2647 HT |
0.2590 HT |
0.2609 HT |
0.2706 HT |
| 2023-07-25 |
0.2611 HT |
7,989.7654 XRP |
0.2632 HT |
0.2532 HT |
0.2563 HT |
0.2628 HT |
| 2023-07-24 |
0.2636 HT |
9,411.0112 XRP |
0.2698 HT |
0.2550 HT |
0.2616 HT |
0.2647 HT |
| 2023-07-23 |
0.2705 HT |
7,066.4356 XRP |
0.2710 HT |
0.2645 HT |
0.2710 HT |
0.2714 HT |
| 2023-07-22 |
0.2854 HT |
8,818.5937 XRP |
0.2868 HT |
0.2736 HT |
0.2769 HT |
0.2759 HT |
| 2023-07-21 |
0.2964 HT |
10,263.5023 XRP |
0.3009 HT |
0.2898 HT |
0.2934 HT |
0.2947 HT |
| 2023-07-20 |
0.3002 HT |
23,271.0894 XRP |
0.3016 HT |
0.2873 HT |
0.2941 HT |
0.2957 HT |
| 2023-07-19 |
0.2962 HT |
50,848.7451 XRP |
0.2853 HT |
0.2801 HT |
0.2877 HT |
0.3037 HT |
| 2023-07-18 |
0.2784 HT |
13,167.8786 XRP |
0.2699 HT |
0.2690 HT |
0.2699 HT |
0.2831 HT |
| 2023-07-17 |
0.2662 HT |
48,785.5304 XRP |
0.2688 HT |
0.2600 HT |
0.2670 HT |
0.2754 HT |
| 2023-07-16 |
0.2698 HT |
42,686.9609 XRP |
0.2567 HT |
0.2532 HT |
0.2585 HT |
0.2779 HT |
| 2023-07-15 |
0.2589 HT |
33,978.9700 XRP |
0.2611 HT |
0.2514 HT |
0.2567 HT |
0.2601 HT |
| 2023-07-14 |
0.2775 HT |
353,215.5940 XRP |
0.2954 HT |
0.2472 HT |
0.2601 HT |
0.2632 HT |
| 2023-07-13 |
0.2633 HT |
904,127.6278 XRP |
0.1744 HT |
0.1693 HT |
0.1713 HT |
0.2922 HT |
| 2023-07-12 |
0.1737 HT |
1,734.2011 XRP |
0.1741 HT |
0.1719 HT |
0.1732 HT |
0.1739 HT |
| 2023-07-11 |
0.1751 HT |
4,469.7122 XRP |
0.1747 HT |
0.1735 HT |
0.1739 HT |
0.1751 HT |
| 2023-07-10 |
0.1727 HT |
1,529.5611 XRP |
0.1719 HT |
0.1704 HT |
0.1713 HT |
0.1732 HT |
| 2023-07-09 |
0.1734 HT |
2,695.5454 XRP |
0.1727 HT |
0.1712 HT |
0.1725 HT |
0.1721 HT |
| 2023-07-08 |
0.1723 HT |
3,547.8015 XRP |
0.1713 HT |
0.1709 HT |
0.1709 HT |
0.1730 HT |
| 2023-07-07 |
0.1720 HT |
3,108.6281 XRP |
0.1713 HT |
0.1704 HT |
0.1704 HT |
0.1721 HT |