Crypto exchange Huobi

Market XRP (XRP) / [unlinked]

Identifier on Huobi: xrphusd
123...2223
Date Price Volume Open Low High Close
2022-01-16 0.7802 2,294.9736 XRP 0.7787 0.7747 0.7783 0.7782
2022-01-15 0.7804 55,234.0743 XRP 0.7741 0.7691 0.7721 0.7825
2022-01-14 0.7741 148,630.3803 XRP 0.7656 0.7525 0.7629 0.7772
2022-01-13 0.7873 94,808.9276 XRP 0.8007 0.7625 0.7696 0.7710
2022-01-12 0.7819 241,760.3500 XRP 0.7704 0.7577 0.7632 0.8011
2022-01-11 0.7550 333,004.6272 XRP 0.7375 0.7311 0.7379 0.7644
2022-01-10 0.7299 195,077.2308 XRP 0.7552 0.6989 0.7272 0.7374
2022-01-09 0.7514 209,693.2165 XRP 0.7453 0.7410 0.7453 0.7519
2022-01-08 0.7564 247,825.6663 XRP 0.7629 0.7254 0.7347 0.7469
2022-01-07 0.7566 244,124.6435 XRP 0.7794 0.7295 0.7488 0.7596
2022-01-06 0.7664 165,806.5158 XRP 0.7696 0.7433 0.7534 0.7827
2022-01-05 0.8211 105,801.5200 XRP 0.8222 0.7945 0.8199 0.7985
2022-01-04 0.8293 147,637.0923 XRP 0.8332 0.8160 0.8272 0.8276
2022-01-03 0.8408 151,655.1820 XRP 0.8573 0.8254 0.8316 0.8309
2022-01-02 0.8503 100,281.5781 XRP 0.8497 0.8381 0.8425 0.8511
2022-01-01 0.8421 122,734.5406 XRP 0.8309 0.8307 0.8393 0.8505
2021-12-31 0.8359 232,801.0172 XRP 0.8407 0.8031 0.8225 0.8037
2021-12-30 0.8424 372,650.0590 XRP 0.8151 0.8030 0.8233 0.8466
2021-12-29 0.8411 324,186.9453 XRP 0.8542 0.8123 0.8265 0.8265
2021-12-28 0.8879 222,317.0138 XRP 0.9260 0.8469 0.8605 0.8675
2021-12-27 0.9319 110,019.6271 XRP 0.9216 0.9147 0.9195 0.9288
2021-12-26 0.9178 138,732.7825 XRP 0.9248 0.9069 0.9142 0.9208
2021-12-25 0.9218 183,800.3486 XRP 0.9118 0.8995 0.9204 0.9263
2021-12-24 0.9365 854,159.1052 XRP 0.9952 0.9005 0.9148 0.9131
2021-12-23 0.9856 491,182.1827 XRP 0.9558 0.9395 0.9592 1.0018
2021-12-22 0.9532 333,120.3433 XRP 0.9492 0.9244 0.9376 0.9600
2021-12-21 0.8970 634,751.4700 XRP 0.8823 0.8539 0.8607 0.9412
2021-12-20 0.8704 507,625.5513 XRP 0.8333 0.8260 0.8392 0.8780
2021-12-19 0.8315 148,680.9798 XRP 0.8264 0.8198 0.8265 0.8394
2021-12-18 0.8153 100,165.5212 XRP 0.7993 0.7929 0.8003 0.8288
2021-12-17 0.8057 236,495.4709 XRP 0.8062 0.7768 0.7947 0.7893
2021-12-16 0.8234 65,741.7719 XRP 0.8270 0.8077 0.8137 0.8137
2021-12-15 0.8069 264,966.9121 XRP 0.8094 0.7780 0.7841 0.8330
2021-12-14 0.7998 368,546.4516 XRP 0.7825 0.7730 0.7878 0.8165
2021-12-13 0.8032 498,461.6181 XRP 0.8402 0.7619 0.7776 0.7882
2021-12-12 0.8314 244,966.8233 XRP 0.8396 0.8109 0.8176 0.8459
2021-12-11 0.8252 356,583.2368 XRP 0.8020 0.7866 0.8145 0.8294
2021-12-10 0.8407 384,213.1250 XRP 0.8615 0.8101 0.8204 0.8283
2021-12-09 0.8823 572,523.7079 XRP 0.8632 0.8336 0.8528 0.8746
2021-12-08 0.8417 552,902.2826 XRP 0.8167 0.8056 0.8125 0.8606
2021-12-07 0.8291 280,611.8936 XRP 0.8276 0.8055 0.8136 0.8136
2021-12-06 0.7825 632,964.4017 XRP 0.8053 0.7514 0.7697 0.8298
2021-12-05 0.8107 743,045.2867 XRP 0.8515 0.7709 0.7965 0.7943
2021-12-04 0.7649 3,478,738.0211 XRP 0.9206 0.6066 0.7519 0.8350
2021-12-03 0.9604 598,856.8735 XRP 0.9725 0.8926 0.9300 0.9244
2021-12-02 0.9752 490,312.9169 XRP 0.9884 0.9595 0.9723 0.9807
2021-12-01 1.0050 148,818.3902 XRP 0.9999 0.9898 1.0010 0.9946
2021-11-30 0.9971 313,387.0429 XRP 0.9909 0.9718 0.9841 1.0042
2021-11-29 0.9833 300,388.0899 XRP 0.9709 0.9644 0.9755 1.0007
2021-11-28 0.9228 485,421.8268 XRP 0.9450 0.8843 0.9172 0.9487
123...2223