Market XRP (XRP) / [unlinked]
Identifier on Huobi: xrphusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-24 |
0.2218 |
34,162.0300 XRP |
0.2231 |
0.2188 |
0.2247 |
0.2202 |
| 2019-11-23 |
0.2253 |
246,077.2200 XRP |
0.2241 |
0.2219 |
0.2268 |
0.2238 |
| 2019-11-22 |
0.2333 |
101,014.0900 XRP |
0.2333 |
0.2312 |
0.2354 |
0.2342 |
| 2019-11-21 |
0.2307 |
119,359.1500 XRP |
0.2313 |
0.2271 |
0.2336 |
0.2301 |
| 2019-11-20 |
0.2408 |
155,793.1100 XRP |
0.2409 |
0.2386 |
0.2428 |
0.2422 |
| 2019-11-19 |
0.2506 |
157,805.5300 XRP |
0.2510 |
0.2480 |
0.2530 |
0.2498 |
| 2019-11-18 |
0.2491 |
77,810.2600 XRP |
0.2480 |
0.2471 |
0.2557 |
0.2541 |
| 2019-11-17 |
0.2505 |
218,679.6600 XRP |
0.2566 |
0.2397 |
0.2586 |
0.2523 |
| 2019-11-16 |
0.2644 |
88,428.3000 XRP |
0.2634 |
0.2632 |
0.2655 |
0.2633 |
| 2019-11-15 |
0.2614 |
72,836.0100 XRP |
0.2612 |
0.2602 |
0.2630 |
0.2610 |
| 2019-11-14 |
0.2597 |
41,175.9300 XRP |
0.2594 |
0.2583 |
0.2616 |
0.2608 |
| 2019-11-13 |
0.2671 |
165,621.6100 XRP |
0.2669 |
0.2662 |
0.2680 |
0.2674 |
| 2019-11-12 |
0.2723 |
113,369.0700 XRP |
0.2710 |
0.2710 |
0.2733 |
0.2715 |
| 2019-11-11 |
0.2710 |
180,868.1700 XRP |
0.2702 |
0.2698 |
0.2719 |
0.2714 |
| 2019-11-10 |
0.2733 |
20,619.0800 XRP |
0.2719 |
0.2719 |
0.2751 |
0.2742 |
| 2019-11-09 |
0.2803 |
490,605.0804 XRP |
0.2783 |
0.2752 |
0.2841 |
0.2794 |
| 2019-11-08 |
0.2779 |
235,124.8400 XRP |
0.2776 |
0.2755 |
0.2796 |
0.2790 |
| 2019-11-07 |
0.2754 |
197,327.2200 XRP |
0.2746 |
0.2719 |
0.2786 |
0.2765 |
| 2019-11-06 |
0.2899 |
209,726.1200 XRP |
0.2886 |
0.2871 |
0.2914 |
0.2899 |
| 2019-11-05 |
0.3013 |
206,314.8100 XRP |
0.2998 |
0.2975 |
0.3127 |
0.3102 |
| 2019-11-04 |
0.3011 |
167,870.8200 XRP |
0.3022 |
0.2995 |
0.3023 |
0.3010 |
| 2019-11-03 |
0.2955 |
244,679.4800 XRP |
0.2959 |
0.2932 |
0.2996 |
0.2993 |
| 2019-11-02 |
0.2900 |
161,208.3800 XRP |
0.2911 |
0.2888 |
0.2919 |
0.2915 |
| 2019-11-01 |
0.2961 |
139,146.9100 XRP |
0.2946 |
0.2940 |
0.2978 |
0.2956 |
| 2019-10-31 |
0.2894 |
380,321.1169 XRP |
0.2870 |
0.2849 |
0.2920 |
0.2920 |
| 2019-10-30 |
0.2936 |
287,530.2149 XRP |
0.2936 |
0.2916 |
0.2955 |
0.2943 |
| 2019-10-29 |
0.2944 |
186,769.8285 XRP |
0.2933 |
0.2914 |
0.2963 |
0.2957 |
| 2019-10-28 |
0.2998 |
405,173.8300 XRP |
0.3032 |
0.2967 |
0.3036 |
0.2991 |
| 2019-10-27 |
0.2980 |
731,268.9300 XRP |
0.2993 |
0.2963 |
0.3003 |
0.2993 |
| 2019-10-26 |
0.2982 |
404,931.8500 XRP |
0.2977 |
0.2947 |
0.3014 |
0.2994 |
| 2019-10-25 |
0.2908 |
1,190,697.3800 XRP |
0.2920 |
0.2841 |
0.2958 |
0.2937 |
| 2019-10-24 |
0.2989 |
2,643,862.3683 XRP |
0.2929 |
0.2919 |
0.3086 |
0.2973 |
| 2019-10-23 |
0.2776 |
789,912.9400 XRP |
0.2744 |
0.2744 |
0.2804 |
0.2770 |
| 2019-10-22 |
0.2646 |
1,023,939.0000 XRP |
0.2679 |
0.2505 |
0.2696 |
0.2681 |
| 2019-10-21 |
0.2941 |
332,351.2700 XRP |
0.2944 |
0.2898 |
0.2962 |
0.2900 |
| 2019-10-20 |
0.2915 |
151,050.8700 XRP |
0.2903 |
0.2900 |
0.2938 |
0.2936 |
| 2019-10-19 |
0.2927 |
220,281.8400 XRP |
0.2934 |
0.2903 |
0.2963 |
0.2948 |
| 2019-10-18 |
0.2896 |
245,911.0800 XRP |
0.2932 |
0.2874 |
0.2932 |
0.2906 |
| 2019-10-17 |
0.2910 |
174,214.1800 XRP |
0.2903 |
0.2887 |
0.2939 |
0.2919 |
| 2019-10-16 |
0.2984 |
257,673.2000 XRP |
0.2996 |
0.2960 |
0.3028 |
0.3012 |
| 2019-10-15 |
0.2819 |
414,652.4000 XRP |
0.2818 |
0.2797 |
0.2848 |
0.2844 |
| 2019-10-14 |
0.2865 |
460,948.2650 XRP |
0.2917 |
0.2827 |
0.2921 |
0.2875 |
| 2019-10-13 |
0.2913 |
596,192.2600 XRP |
0.2891 |
0.2879 |
0.2951 |
0.2947 |
| 2019-10-12 |
0.2784 |
321,515.8500 XRP |
0.2805 |
0.2735 |
0.2816 |
0.2776 |
| 2019-10-11 |
0.2726 |
279,375.2400 XRP |
0.2727 |
0.2710 |
0.2737 |
0.2731 |
| 2019-10-10 |
0.2685 |
346,370.7400 XRP |
0.2708 |
0.2672 |
0.2712 |
0.2683 |
| 2019-10-09 |
0.2728 |
350,522.1800 XRP |
0.2732 |
0.2713 |
0.2741 |
0.2727 |
| 2019-10-08 |
0.2814 |
461,424.4700 XRP |
0.2810 |
0.2785 |
0.2827 |
0.2823 |
| 2019-10-07 |
0.2754 |
450,084.9300 XRP |
0.2731 |
0.2727 |
0.2797 |
0.2763 |
| 2019-10-06 |
0.2768 |
391,312.6600 XRP |
0.2790 |
0.2733 |
0.2812 |
0.2744 |