Market XRP (XRP) / [unlinked]
Identifier on Huobi: xrphusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-10 |
0.5365 |
8,435.7800 XRP |
0.5366 |
0.5314 |
0.5314 |
0.5314 |
| 2022-10-09 |
0.5191 |
18,078.1022 XRP |
0.5201 |
0.5122 |
0.5141 |
0.5343 |
| 2022-10-08 |
0.5257 |
27,618.9213 XRP |
0.5205 |
0.5174 |
0.5205 |
0.5257 |
| 2022-10-07 |
0.5101 |
33,668.2900 XRP |
0.4967 |
0.4876 |
0.4909 |
0.5205 |
| 2022-10-06 |
0.5006 |
25,509.9369 XRP |
0.4965 |
0.4952 |
0.4959 |
0.4952 |
| 2022-10-05 |
0.4895 |
17,167.8900 XRP |
0.4810 |
0.4781 |
0.4789 |
0.5000 |
| 2022-10-04 |
0.4687 |
21,951.3500 XRP |
0.4665 |
0.4570 |
0.4583 |
0.4880 |
| 2022-10-03 |
0.4569 |
26,888.2400 XRP |
0.4511 |
0.4431 |
0.4445 |
0.4647 |
| 2022-10-02 |
0.4701 |
38,590.3000 XRP |
0.4809 |
0.4501 |
0.4578 |
0.4515 |
| 2022-10-01 |
0.4805 |
38,723.4900 XRP |
0.4833 |
0.4727 |
0.4764 |
0.4764 |
| 2022-09-30 |
0.4873 |
58,686.9700 XRP |
0.4880 |
0.4753 |
0.4813 |
0.4853 |
| 2022-09-29 |
0.4531 |
36,084.8000 XRP |
0.4564 |
0.4306 |
0.4373 |
0.4802 |
| 2022-09-28 |
0.4359 |
20,127.7500 XRP |
0.4524 |
0.4253 |
0.4255 |
0.4350 |
| 2022-09-27 |
0.4608 |
52,174.4500 XRP |
0.4724 |
0.4400 |
0.4492 |
0.4489 |
| 2022-09-26 |
0.4811 |
61,500.9566 XRP |
0.4948 |
0.4634 |
0.4652 |
0.4695 |
| 2022-09-25 |
0.5041 |
75,785.7300 XRP |
0.4919 |
0.4828 |
0.4833 |
0.4913 |
| 2022-09-24 |
0.5052 |
45,380.6800 XRP |
0.5110 |
0.4772 |
0.4825 |
0.4877 |
| 2022-09-23 |
0.5000 |
107,339.9500 XRP |
0.4900 |
0.4561 |
0.4662 |
0.4662 |
| 2022-09-22 |
0.4526 |
49,875.6000 XRP |
0.3997 |
0.3997 |
0.4033 |
0.4849 |
| 2022-09-21 |
0.4047 |
19,462.5500 XRP |
0.4143 |
0.3952 |
0.3967 |
0.3966 |
| 2022-09-20 |
0.4062 |
21,502.1382 XRP |
0.3859 |
0.3794 |
0.3794 |
0.4144 |
| 2022-09-19 |
0.3661 |
31,496.3800 XRP |
0.3613 |
0.3439 |
0.3446 |
0.3917 |
| 2022-09-18 |
0.3813 |
46,593.2400 XRP |
0.3777 |
0.3677 |
0.3704 |
0.3960 |
| 2022-09-17 |
0.3660 |
32,080.8100 XRP |
0.3555 |
0.3492 |
0.3492 |
0.3751 |
| 2022-09-16 |
0.3342 |
14,498.9600 XRP |
0.3279 |
0.3237 |
0.3265 |
0.3473 |
| 2022-09-15 |
0.3349 |
32,943.6300 XRP |
0.3444 |
0.3006 |
0.3285 |
0.3313 |
| 2022-09-14 |
0.3381 |
11,167.7600 XRP |
0.3360 |
0.3341 |
0.3357 |
0.3447 |
| 2022-09-13 |
0.3504 |
23,920.9700 XRP |
0.3596 |
0.3340 |
0.3363 |
0.3352 |
| 2022-09-12 |
0.3551 |
12,772.2065 XRP |
0.3573 |
0.3239 |
0.3525 |
0.3593 |
| 2022-09-11 |
0.3573 |
915.7700 XRP |
0.3589 |
0.3541 |
0.3565 |
0.3571 |
| 2022-09-10 |
0.3566 |
4,089.3500 XRP |
0.3587 |
0.3536 |
0.3536 |
0.3576 |
| 2022-09-09 |
0.3469 |
4,119.6200 XRP |
0.3437 |
0.3418 |
0.3418 |
0.3474 |
| 2022-09-08 |
0.3406 |
3,402.5900 XRP |
0.3372 |
0.3302 |
0.3302 |
0.3437 |
| 2022-09-07 |
0.3232 |
9,213.8900 XRP |
0.3218 |
0.3161 |
0.3190 |
0.3338 |
| 2022-09-06 |
0.3326 |
14,028.9069 XRP |
0.3360 |
0.3239 |
0.3239 |
0.3239 |
| 2022-09-05 |
0.3283 |
2,426.2200 XRP |
0.3334 |
0.3248 |
0.3248 |
0.3318 |
| 2022-09-04 |
0.3326 |
3,677.4000 XRP |
0.3310 |
0.3303 |
0.3303 |
0.3327 |
| 2022-09-03 |
0.3322 |
4,195.3300 XRP |
0.3336 |
0.3296 |
0.3297 |
0.3320 |
| 2022-09-02 |
0.3338 |
8,955.1400 XRP |
0.3330 |
0.3289 |
0.3289 |
0.3289 |
| 2022-09-01 |
0.3257 |
5,531.0800 XRP |
0.3289 |
0.3240 |
0.3250 |
0.3330 |
| 2022-08-31 |
0.3313 |
7,118.3526 XRP |
0.3287 |
0.3274 |
0.3274 |
0.3316 |
| 2022-08-30 |
0.3274 |
14,793.5000 XRP |
0.3329 |
0.3229 |
0.3234 |
0.3289 |
| 2022-08-29 |
0.3250 |
9,963.7300 XRP |
0.3238 |
0.3216 |
0.3229 |
0.3342 |
| 2022-08-28 |
0.3352 |
7,411.8689 XRP |
0.3380 |
0.3341 |
0.3342 |
0.3354 |
| 2022-08-27 |
0.3354 |
10,943.8000 XRP |
0.3402 |
0.3300 |
0.3336 |
0.3380 |
| 2022-08-26 |
0.3565 |
25,745.1700 XRP |
0.3514 |
0.3350 |
0.3360 |
0.3382 |
| 2022-08-25 |
0.3464 |
6,803.8800 XRP |
0.3492 |
0.3450 |
0.3459 |
0.3491 |
| 2022-08-24 |
0.3429 |
6,903.4100 XRP |
0.3476 |
0.3404 |
0.3404 |
0.3499 |
| 2022-08-23 |
0.3439 |
6,132.4200 XRP |
0.3452 |
0.3375 |
0.3375 |
0.3477 |
| 2022-08-22 |
0.3416 |
9,364.0300 XRP |
0.3446 |
0.3346 |
0.3370 |
0.3406 |