Market XRP (XRP) / [unlinked]
Identifier on Huobi: xrphusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-27 |
0.4157 |
450,585.0300 XRP |
0.4134 |
0.4081 |
0.4195 |
0.4174 |
| 2019-06-26 |
0.4040 |
991,650.1500 XRP |
0.4238 |
0.3883 |
0.4249 |
0.4078 |
| 2019-06-25 |
0.4789 |
680,247.3800 XRP |
0.4897 |
0.4444 |
0.4943 |
0.4518 |
| 2019-06-24 |
0.4634 |
378,256.4200 XRP |
0.4640 |
0.4552 |
0.4723 |
0.4677 |
| 2019-06-23 |
0.4628 |
138,748.0100 XRP |
0.4619 |
0.4583 |
0.4664 |
0.4635 |
| 2019-06-22 |
0.4775 |
420,536.6030 XRP |
0.4730 |
0.4652 |
0.4853 |
0.4652 |
| 2019-06-21 |
0.4809 |
507,067.5470 XRP |
0.4826 |
0.4642 |
0.4963 |
0.4708 |
| 2019-06-20 |
0.4414 |
310,248.4701 XRP |
0.4380 |
0.4380 |
0.4449 |
0.4421 |
| 2019-06-19 |
0.4297 |
517,007.5795 XRP |
0.4275 |
0.4215 |
0.4335 |
0.4315 |
| 2019-06-18 |
0.4331 |
315,304.8500 XRP |
0.4293 |
0.4293 |
0.4387 |
0.4349 |
| 2019-06-17 |
0.4260 |
285,925.1700 XRP |
0.4328 |
0.4197 |
0.4346 |
0.4241 |
| 2019-06-16 |
0.4427 |
406,659.2100 XRP |
0.4282 |
0.4273 |
0.4611 |
0.4466 |
| 2019-06-15 |
0.4303 |
353,240.8192 XRP |
0.4300 |
0.4201 |
0.4430 |
0.4334 |
| 2019-06-14 |
0.4103 |
444,103.3600 XRP |
0.4095 |
0.4032 |
0.4150 |
0.4107 |
| 2019-06-13 |
0.3987 |
288,526.5800 XRP |
0.3959 |
0.3921 |
0.4042 |
0.4042 |
| 2019-06-12 |
0.4031 |
262,907.5976 XRP |
0.4017 |
0.4001 |
0.4061 |
0.4001 |
| 2019-06-11 |
0.4014 |
263,103.2400 XRP |
0.4039 |
0.3979 |
0.4050 |
0.4007 |
| 2019-06-10 |
0.3947 |
169,895.0100 XRP |
0.3897 |
0.3861 |
0.3982 |
0.3956 |
| 2019-06-09 |
0.4002 |
199,228.3700 XRP |
0.4031 |
0.3976 |
0.4068 |
0.4029 |
| 2019-06-08 |
0.3842 |
311,173.7856 XRP |
0.3979 |
0.3723 |
0.3979 |
0.3841 |
| 2019-06-07 |
0.4108 |
203,820.2421 XRP |
0.4143 |
0.4067 |
0.4152 |
0.4119 |
| 2019-06-06 |
0.4268 |
345,505.5800 XRP |
0.4286 |
0.4202 |
0.4326 |
0.4243 |
| 2019-06-05 |
0.4185 |
368,369.1846 XRP |
0.4084 |
0.4044 |
0.4270 |
0.4226 |
| 2019-06-04 |
0.4017 |
248,359.9600 XRP |
0.3927 |
0.3927 |
0.4058 |
0.4025 |
| 2019-06-03 |
0.3967 |
570,032.8019 XRP |
0.4140 |
0.3867 |
0.4153 |
0.3959 |
| 2019-06-02 |
0.4389 |
381,830.6800 XRP |
0.4415 |
0.4206 |
0.4486 |
0.4236 |
| 2019-06-01 |
0.4431 |
317,650.1600 XRP |
0.4409 |
0.4386 |
0.4485 |
0.4471 |
| 2019-05-31 |
0.4322 |
294,051.7800 XRP |
0.4283 |
0.4252 |
0.4379 |
0.4318 |
| 2019-05-30 |
0.4324 |
236,248.6859 XRP |
0.4247 |
0.4218 |
0.4389 |
0.4364 |
| 2019-05-29 |
0.4395 |
677,101.2700 XRP |
0.4726 |
0.4049 |
0.4760 |
0.4222 |
| 2019-05-28 |
0.4511 |
382,249.2600 XRP |
0.4509 |
0.4452 |
0.4563 |
0.4515 |
| 2019-05-27 |
0.4553 |
385,120.7284 XRP |
0.4455 |
0.4399 |
0.4666 |
0.4538 |
| 2019-05-26 |
0.4285 |
637,573.1895 XRP |
0.4293 |
0.4175 |
0.4508 |
0.4313 |
| 2019-05-25 |
0.4018 |
837,113.1788 XRP |
0.3846 |
0.3833 |
0.4204 |
0.4121 |
| 2019-05-24 |
0.3873 |
236,983.5500 XRP |
0.3884 |
0.3845 |
0.3893 |
0.3893 |
| 2019-05-23 |
0.3932 |
299,165.5300 XRP |
0.3934 |
0.3842 |
0.3967 |
0.3859 |
| 2019-05-22 |
0.3803 |
367,153.5900 XRP |
0.3771 |
0.3751 |
0.3856 |
0.3832 |
| 2019-05-21 |
0.3848 |
571,105.7300 XRP |
0.3959 |
0.3720 |
0.3967 |
0.3792 |
| 2019-05-20 |
0.4019 |
612,913.0300 XRP |
0.3989 |
0.3969 |
0.4060 |
0.4006 |
| 2019-05-19 |
0.3981 |
374,232.3035 XRP |
0.3943 |
0.3899 |
0.4062 |
0.3999 |
| 2019-05-18 |
0.4167 |
887,632.2400 XRP |
0.4114 |
0.4052 |
0.4305 |
0.4214 |
| 2019-05-17 |
0.3742 |
295,197.1000 XRP |
0.3765 |
0.3717 |
0.3779 |
0.3738 |
| 2019-05-16 |
0.3750 |
690,528.4389 XRP |
0.3716 |
0.3658 |
0.3874 |
0.3839 |
| 2019-05-15 |
0.4219 |
486,771.3300 XRP |
0.4375 |
0.4066 |
0.4432 |
0.4205 |
| 2019-05-14 |
0.4459 |
683,236.3860 XRP |
0.4333 |
0.4299 |
0.4710 |
0.4649 |
| 2019-05-13 |
0.3990 |
1,060,601.9258 XRP |
0.3958 |
0.3799 |
0.4136 |
0.3977 |
| 2019-05-12 |
0.3289 |
338,992.8660 XRP |
0.3289 |
0.3243 |
0.3344 |
0.3247 |
| 2019-05-11 |
0.3103 |
504,695.3731 XRP |
0.3089 |
0.3075 |
0.3129 |
0.3095 |
| 2019-05-10 |
0.3264 |
635,389.7023 XRP |
0.3242 |
0.3194 |
0.3381 |
0.3366 |
| 2019-05-09 |
0.2961 |
307,835.0400 XRP |
0.2965 |
0.2952 |
0.2976 |
0.2957 |