Market XRP (XRP) / [unlinked]
Identifier on Huobi: xrphusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-03 |
0.2330 |
15,014.8300 XRP |
0.2328 |
0.2321 |
0.2352 |
0.2342 |
| 2020-03-02 |
0.2333 |
62,032.4000 XRP |
0.2335 |
0.2300 |
0.2345 |
0.2342 |
| 2020-03-01 |
0.2398 |
45,017.9200 XRP |
0.2378 |
0.2378 |
0.2410 |
0.2401 |
| 2020-02-29 |
0.2273 |
76,773.4100 XRP |
0.2317 |
0.2247 |
0.2324 |
0.2281 |
| 2020-02-28 |
0.2325 |
79,336.0500 XRP |
0.2348 |
0.2291 |
0.2356 |
0.2291 |
| 2020-02-27 |
0.2356 |
59,147.0803 XRP |
0.2373 |
0.2317 |
0.2376 |
0.2376 |
| 2020-02-26 |
0.2413 |
58,647.6400 XRP |
0.2423 |
0.2360 |
0.2469 |
0.2395 |
| 2020-02-25 |
0.2301 |
92,834.7500 XRP |
0.2327 |
0.2227 |
0.2353 |
0.2315 |
| 2020-02-24 |
0.2546 |
49,542.1400 XRP |
0.2551 |
0.2513 |
0.2587 |
0.2571 |
| 2020-02-23 |
0.2689 |
48,920.4700 XRP |
0.2724 |
0.2648 |
0.2731 |
0.2682 |
| 2020-02-22 |
0.2814 |
102,007.5871 XRP |
0.2814 |
0.2800 |
0.2841 |
0.2830 |
| 2020-02-21 |
0.2746 |
37,186.9000 XRP |
0.2726 |
0.2726 |
0.2772 |
0.2744 |
| 2020-02-20 |
0.2735 |
134,942.1800 XRP |
0.2763 |
0.2694 |
0.2787 |
0.2716 |
| 2020-02-19 |
0.2679 |
65,233.1600 XRP |
0.2708 |
0.2618 |
0.2746 |
0.2726 |
| 2020-02-18 |
0.2908 |
530,601.2400 XRP |
0.2951 |
0.2709 |
0.3084 |
0.2818 |
| 2020-02-17 |
0.2964 |
250,918.1900 XRP |
0.2907 |
0.2892 |
0.3032 |
0.2985 |
| 2020-02-16 |
0.2833 |
304,896.1400 XRP |
0.2824 |
0.2796 |
0.2881 |
0.2829 |
| 2020-02-15 |
0.2849 |
623,135.4746 XRP |
0.2958 |
0.2677 |
0.2997 |
0.2949 |
| 2020-02-14 |
0.3114 |
680,551.0032 XRP |
0.3221 |
0.2928 |
0.3285 |
0.3130 |
| 2020-02-13 |
0.3341 |
283,423.1500 XRP |
0.3287 |
0.3274 |
0.3392 |
0.3360 |
| 2020-02-12 |
0.3265 |
643,397.6469 XRP |
0.3280 |
0.3178 |
0.3345 |
0.3266 |
| 2020-02-11 |
0.3027 |
326,141.9400 XRP |
0.2956 |
0.2949 |
0.3096 |
0.3042 |
| 2020-02-10 |
0.2808 |
203,002.9600 XRP |
0.2776 |
0.2773 |
0.2839 |
0.2819 |
| 2020-02-09 |
0.2729 |
214,300.7900 XRP |
0.2743 |
0.2716 |
0.2752 |
0.2736 |
| 2020-02-08 |
0.2813 |
191,254.6700 XRP |
0.2804 |
0.2787 |
0.2840 |
0.2834 |
| 2020-02-07 |
0.2775 |
139,890.9800 XRP |
0.2769 |
0.2741 |
0.2804 |
0.2782 |
| 2020-02-06 |
0.2789 |
121,124.1100 XRP |
0.2793 |
0.2776 |
0.2803 |
0.2783 |
| 2020-02-05 |
0.2810 |
493,411.7541 XRP |
0.2789 |
0.2757 |
0.2880 |
0.2829 |
| 2020-02-04 |
0.2767 |
170,962.1000 XRP |
0.2763 |
0.2746 |
0.2796 |
0.2793 |
| 2020-02-03 |
0.2657 |
193,262.2388 XRP |
0.2675 |
0.2622 |
0.2698 |
0.2636 |
| 2020-02-02 |
0.2501 |
59,243.6800 XRP |
0.2465 |
0.2456 |
0.2540 |
0.2536 |
| 2020-02-01 |
0.2545 |
155,089.0588 XRP |
0.2573 |
0.2521 |
0.2574 |
0.2546 |
| 2020-01-31 |
0.2402 |
74,958.1800 XRP |
0.2386 |
0.2383 |
0.2415 |
0.2410 |
| 2020-01-30 |
0.2378 |
121,859.9100 XRP |
0.2383 |
0.2352 |
0.2394 |
0.2384 |
| 2020-01-29 |
0.2397 |
287,343.8836 XRP |
0.2379 |
0.2337 |
0.2450 |
0.2433 |
| 2020-01-28 |
0.2360 |
51,063.9500 XRP |
0.2340 |
0.2338 |
0.2375 |
0.2364 |
| 2020-01-27 |
0.2342 |
67,387.0200 XRP |
0.2341 |
0.2316 |
0.2376 |
0.2359 |
| 2020-01-26 |
0.2322 |
95,427.6800 XRP |
0.2309 |
0.2297 |
0.2331 |
0.2306 |
| 2020-01-25 |
0.2262 |
33,706.2600 XRP |
0.2226 |
0.2225 |
0.2312 |
0.2306 |
| 2020-01-24 |
0.2198 |
38,294.3806 XRP |
0.2193 |
0.2188 |
0.2216 |
0.2201 |
| 2020-01-23 |
0.2227 |
41,026.0700 XRP |
0.2233 |
0.2213 |
0.2243 |
0.2213 |
| 2020-01-22 |
0.2247 |
114,082.4000 XRP |
0.2261 |
0.2205 |
0.2268 |
0.2248 |
| 2020-01-21 |
0.2354 |
109,680.7200 XRP |
0.2341 |
0.2331 |
0.2367 |
0.2354 |
| 2020-01-20 |
0.2349 |
57,813.6000 XRP |
0.2359 |
0.2297 |
0.2385 |
0.2368 |
| 2020-01-19 |
0.2328 |
52,935.2800 XRP |
0.2323 |
0.2314 |
0.2354 |
0.2354 |
| 2020-01-18 |
0.2334 |
54,062.0600 XRP |
0.2326 |
0.2312 |
0.2349 |
0.2333 |
| 2020-01-17 |
0.2442 |
412,968.4500 XRP |
0.2463 |
0.2397 |
0.2488 |
0.2446 |
| 2020-01-16 |
0.2375 |
206,877.6200 XRP |
0.2341 |
0.2315 |
0.2441 |
0.2410 |
| 2020-01-15 |
0.2275 |
119,796.8500 XRP |
0.2269 |
0.2247 |
0.2298 |
0.2283 |
| 2020-01-14 |
0.2349 |
203,747.6100 XRP |
0.2338 |
0.2315 |
0.2369 |
0.2351 |