Market XRP (XRP) / [unlinked]
Identifier on Huobi: xrphusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-10-05 |
0.2539 |
322,565.5300 XRP |
0.2550 |
0.2511 |
0.2564 |
0.2529 |
2019-10-04 |
0.2519 |
376,014.0300 XRP |
0.2552 |
0.2470 |
0.2565 |
0.2530 |
2019-10-03 |
0.2538 |
333,174.5100 XRP |
0.2534 |
0.2516 |
0.2567 |
0.2526 |
2019-10-02 |
0.2454 |
415,524.4900 XRP |
0.2433 |
0.2433 |
0.2465 |
0.2464 |
2019-10-01 |
0.2504 |
195,640.1500 XRP |
0.2497 |
0.2490 |
0.2524 |
0.2522 |
2019-09-30 |
0.2496 |
266,293.9000 XRP |
0.2532 |
0.2446 |
0.2547 |
0.2500 |
2019-09-29 |
0.2559 |
520,639.9100 XRP |
0.2577 |
0.2501 |
0.2605 |
0.2559 |
2019-09-28 |
0.2389 |
673,535.1800 XRP |
0.2365 |
0.2358 |
0.2425 |
0.2402 |
2019-09-27 |
0.2416 |
319,749.0800 XRP |
0.2398 |
0.2392 |
0.2435 |
0.2420 |
2019-09-26 |
0.2414 |
695,229.6800 XRP |
0.2375 |
0.2360 |
0.2472 |
0.2406 |
2019-09-25 |
0.2374 |
678,246.8104 XRP |
0.2362 |
0.2294 |
0.2456 |
0.2444 |
2019-09-24 |
0.2449 |
1,150,097.1900 XRP |
0.2456 |
0.2405 |
0.2494 |
0.2452 |
2019-09-23 |
0.2402 |
3,799,613.4600 XRP |
0.2625 |
0.2086 |
0.2635 |
0.2352 |
2019-09-22 |
0.2785 |
863,991.5700 XRP |
0.2796 |
0.2666 |
0.2862 |
0.2682 |
2019-09-21 |
0.2746 |
1,215,114.4500 XRP |
0.2786 |
0.2682 |
0.2787 |
0.2778 |
2019-09-20 |
0.2898 |
364,131.7000 XRP |
0.2919 |
0.2873 |
0.2933 |
0.2889 |
2019-09-19 |
0.2895 |
999,045.8740 XRP |
0.2895 |
0.2831 |
0.2930 |
0.2924 |
2019-09-18 |
0.3014 |
910,655.7000 XRP |
0.2939 |
0.2922 |
0.3075 |
0.3006 |
2019-09-17 |
0.3149 |
1,157,863.4146 XRP |
0.3172 |
0.3087 |
0.3195 |
0.3152 |
2019-09-16 |
0.2922 |
1,621,505.3270 XRP |
0.2868 |
0.2857 |
0.2986 |
0.2936 |
2019-09-15 |
0.2604 |
527,163.1800 XRP |
0.2584 |
0.2574 |
0.2630 |
0.2611 |
2019-09-14 |
0.2602 |
509,831.1600 XRP |
0.2611 |
0.2592 |
0.2612 |
0.2608 |
2019-09-13 |
0.2638 |
653,417.1500 XRP |
0.2638 |
0.2622 |
0.2649 |
0.2623 |
2019-09-12 |
0.2549 |
592,417.6500 XRP |
0.2548 |
0.2531 |
0.2560 |
0.2557 |
2019-09-11 |
0.2531 |
590,260.3636 XRP |
0.2544 |
0.2513 |
0.2557 |
0.2542 |
2019-09-10 |
0.2531 |
762,115.0200 XRP |
0.2524 |
0.2507 |
0.2547 |
0.2541 |
2019-09-09 |
0.2578 |
702,250.6000 XRP |
0.2591 |
0.2533 |
0.2597 |
0.2571 |
2019-09-08 |
0.2587 |
573,729.8857 XRP |
0.2611 |
0.2575 |
0.2611 |
0.2593 |
2019-09-07 |
0.2623 |
668,155.1194 XRP |
0.2640 |
0.2592 |
0.2646 |
0.2625 |
2019-09-06 |
0.2611 |
664,462.3448 XRP |
0.2599 |
0.2581 |
0.2631 |
0.2606 |
2019-09-05 |
0.2528 |
797,442.7797 XRP |
0.2588 |
0.2475 |
0.2588 |
0.2520 |
2019-09-04 |
0.2554 |
374,735.3700 XRP |
0.2554 |
0.2542 |
0.2567 |
0.2564 |
2019-09-03 |
0.2599 |
585,162.4200 XRP |
0.2584 |
0.2581 |
0.2611 |
0.2598 |
2019-09-02 |
0.2632 |
580,283.6900 XRP |
0.2638 |
0.2611 |
0.2653 |
0.2634 |
2019-09-01 |
0.2611 |
933,547.9712 XRP |
0.2561 |
0.2560 |
0.2660 |
0.2620 |
2019-08-31 |
0.2552 |
640,462.0487 XRP |
0.2555 |
0.2505 |
0.2575 |
0.2563 |
2019-08-30 |
0.2559 |
571,165.4700 XRP |
0.2574 |
0.2530 |
0.2603 |
0.2580 |
2019-08-29 |
0.2542 |
366,943.6578 XRP |
0.2560 |
0.2520 |
0.2563 |
0.2551 |
2019-08-28 |
0.2564 |
620,357.1200 XRP |
0.2519 |
0.2503 |
0.2619 |
0.2583 |
2019-08-27 |
0.2546 |
1,259,099.7768 XRP |
0.2661 |
0.2468 |
0.2663 |
0.2566 |
2019-08-26 |
0.2688 |
437,507.2400 XRP |
0.2685 |
0.2668 |
0.2705 |
0.2699 |
2019-08-25 |
0.2691 |
811,946.5300 XRP |
0.2709 |
0.2668 |
0.2723 |
0.2701 |
2019-08-24 |
0.2687 |
134,117.7500 XRP |
0.2704 |
0.2661 |
0.2725 |
0.2687 |
2019-08-23 |
0.2713 |
229,147.9400 XRP |
0.2679 |
0.2669 |
0.2736 |
0.2703 |
2019-08-22 |
0.2757 |
5,938.9400 XRP |
0.2759 |
0.2744 |
0.2776 |
0.2763 |
2019-08-21 |
0.2716 |
209,481.4700 XRP |
0.2709 |
0.2692 |
0.2740 |
0.2726 |
2019-08-20 |
0.2649 |
507,464.1286 XRP |
0.2618 |
0.2598 |
0.2670 |
0.2659 |
2019-08-19 |
0.2730 |
331,314.4100 XRP |
0.2740 |
0.2707 |
0.2748 |
0.2743 |
2019-08-18 |
0.2783 |
557,262.2588 XRP |
0.2827 |
0.2759 |
0.2830 |
0.2818 |
2019-08-17 |
0.2876 |
647,869.2062 XRP |
0.2818 |
0.2817 |
0.2923 |
0.2830 |