Market XRP (XRP) / [unlinked]
Identifier on Huobi: xrphusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-16 |
0.2638 |
455,589.7000 XRP |
0.2647 |
0.2618 |
0.2660 |
0.2649 |
| 2019-08-15 |
0.2612 |
309,866.4000 XRP |
0.2618 |
0.2596 |
0.2628 |
0.2615 |
| 2019-08-14 |
0.2640 |
573,647.4654 XRP |
0.2647 |
0.2606 |
0.2682 |
0.2665 |
| 2019-08-13 |
0.2616 |
954,776.1000 XRP |
0.2914 |
0.2217 |
0.2919 |
0.2698 |
| 2019-08-12 |
0.2947 |
504,514.2600 XRP |
0.2934 |
0.2934 |
0.2976 |
0.2970 |
| 2019-08-11 |
0.2998 |
290,696.1200 XRP |
0.3001 |
0.2985 |
0.3005 |
0.3000 |
| 2019-08-10 |
0.3034 |
327,052.0211 XRP |
0.2987 |
0.2982 |
0.3053 |
0.3022 |
| 2019-08-09 |
0.2973 |
370,149.6700 XRP |
0.2944 |
0.2938 |
0.3016 |
0.2971 |
| 2019-08-08 |
0.2940 |
401,015.1800 XRP |
0.2962 |
0.2896 |
0.2965 |
0.2953 |
| 2019-08-07 |
0.3068 |
368,452.1000 XRP |
0.3061 |
0.3043 |
0.3089 |
0.3086 |
| 2019-08-06 |
0.3101 |
577,361.4566 XRP |
0.3096 |
0.3054 |
0.3134 |
0.3103 |
| 2019-08-05 |
0.3124 |
503,775.5340 XRP |
0.3153 |
0.3086 |
0.3157 |
0.3099 |
| 2019-08-04 |
0.3254 |
213,630.3281 XRP |
0.3256 |
0.3222 |
0.3285 |
0.3231 |
| 2019-08-03 |
0.3214 |
157,687.9300 XRP |
0.3190 |
0.3186 |
0.3229 |
0.3192 |
| 2019-08-02 |
0.3158 |
125,314.5207 XRP |
0.3152 |
0.3147 |
0.3175 |
0.3155 |
| 2019-08-01 |
0.3114 |
364,118.9500 XRP |
0.3137 |
0.3090 |
0.3142 |
0.3124 |
| 2019-07-31 |
0.3151 |
130,483.4400 XRP |
0.3132 |
0.3126 |
0.3173 |
0.3167 |
| 2019-07-30 |
0.3182 |
172,852.2500 XRP |
0.3205 |
0.3157 |
0.3206 |
0.3202 |
| 2019-07-29 |
0.3194 |
113,074.1200 XRP |
0.3189 |
0.3171 |
0.3220 |
0.3188 |
| 2019-07-28 |
0.3097 |
145,195.8079 XRP |
0.3087 |
0.3060 |
0.3113 |
0.3113 |
| 2019-07-27 |
0.3024 |
16,590.3200 XRP |
0.3073 |
0.2980 |
0.3073 |
0.3065 |
| 2019-07-26 |
0.3083 |
94,963.4900 XRP |
0.3076 |
0.3064 |
0.3107 |
0.3100 |
| 2019-07-25 |
0.3215 |
261,136.1000 XRP |
0.3161 |
0.3151 |
0.3247 |
0.3217 |
| 2019-07-24 |
0.3145 |
92,571.1348 XRP |
0.3157 |
0.3117 |
0.3168 |
0.3139 |
| 2019-07-23 |
0.3135 |
228,251.4986 XRP |
0.3172 |
0.3094 |
0.3182 |
0.3145 |
| 2019-07-22 |
0.3104 |
181,417.8844 XRP |
0.3069 |
0.3047 |
0.3156 |
0.3069 |
| 2019-07-21 |
0.3198 |
235,340.5858 XRP |
0.3150 |
0.3146 |
0.3230 |
0.3202 |
| 2019-07-20 |
0.3203 |
252,428.1300 XRP |
0.3144 |
0.3114 |
0.3280 |
0.3259 |
| 2019-07-19 |
0.3337 |
458,984.3008 XRP |
0.3280 |
0.3272 |
0.3388 |
0.3335 |
| 2019-07-18 |
0.3173 |
134,170.2500 XRP |
0.3157 |
0.3135 |
0.3205 |
0.3203 |
| 2019-07-17 |
0.3232 |
77,644.5561 XRP |
0.3261 |
0.3198 |
0.3268 |
0.3240 |
| 2019-07-16 |
0.3150 |
420,566.3359 XRP |
0.3126 |
0.3073 |
0.3227 |
0.3106 |
| 2019-07-15 |
0.2965 |
644,895.0707 XRP |
0.3090 |
0.2804 |
0.3098 |
0.2969 |
| 2019-07-14 |
0.3158 |
462,871.1500 XRP |
0.3201 |
0.3115 |
0.3232 |
0.3153 |
| 2019-07-13 |
0.3116 |
279,847.8600 XRP |
0.3029 |
0.3029 |
0.3177 |
0.3112 |
| 2019-07-12 |
0.3288 |
203,118.5000 XRP |
0.3361 |
0.3239 |
0.3377 |
0.3306 |
| 2019-07-11 |
0.3442 |
286,932.4800 XRP |
0.3397 |
0.3387 |
0.3487 |
0.3458 |
| 2019-07-10 |
0.3243 |
92,858.3800 XRP |
0.3242 |
0.3182 |
0.3317 |
0.3261 |
| 2019-07-09 |
0.3572 |
614,086.3100 XRP |
0.3529 |
0.3509 |
0.3628 |
0.3596 |
| 2019-07-08 |
0.3932 |
756,334.7500 XRP |
0.3938 |
0.3880 |
0.3953 |
0.3933 |
| 2019-07-07 |
0.3995 |
544,681.3600 XRP |
0.3999 |
0.3966 |
0.4044 |
0.4043 |
| 2019-07-06 |
0.3948 |
420,028.9800 XRP |
0.3909 |
0.3888 |
0.3997 |
0.3968 |
| 2019-07-05 |
0.3976 |
598,257.4047 XRP |
0.4040 |
0.3882 |
0.4064 |
0.3882 |
| 2019-07-04 |
0.3808 |
502,866.9388 XRP |
0.3819 |
0.3780 |
0.3834 |
0.3809 |
| 2019-07-03 |
0.3939 |
278,853.0469 XRP |
0.3952 |
0.3879 |
0.3961 |
0.3886 |
| 2019-07-02 |
0.3999 |
326,578.1045 XRP |
0.4002 |
0.3957 |
0.4064 |
0.4054 |
| 2019-07-01 |
0.3970 |
285,086.9698 XRP |
0.3999 |
0.3932 |
0.4000 |
0.3969 |
| 2019-06-30 |
0.3962 |
208,454.2197 XRP |
0.3946 |
0.3877 |
0.4097 |
0.4063 |
| 2019-06-29 |
0.4012 |
525,040.7534 XRP |
0.4013 |
0.3922 |
0.4062 |
0.3929 |
| 2019-06-28 |
0.4201 |
384,992.0282 XRP |
0.4158 |
0.4101 |
0.4273 |
0.4261 |