Market XRP (XRP) / [unlinked]
Identifier on Huobi: xrphusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-08 |
0.2921 |
388,255.9400 XRP |
0.2939 |
0.2900 |
0.2943 |
0.2917 |
| 2019-05-07 |
0.2968 |
391,550.8010 XRP |
0.2970 |
0.2955 |
0.2979 |
0.2962 |
| 2019-05-06 |
0.2974 |
257,534.8700 XRP |
0.2981 |
0.2961 |
0.2991 |
0.2980 |
| 2019-05-05 |
0.3017 |
373,402.3300 XRP |
0.2996 |
0.2996 |
0.3045 |
0.3019 |
| 2019-05-04 |
0.2978 |
292,299.7300 XRP |
0.2988 |
0.2950 |
0.2989 |
0.2974 |
| 2019-05-03 |
0.2989 |
64,609.6300 XRP |
0.2974 |
0.2973 |
0.3000 |
0.2988 |
| 2019-05-02 |
0.3031 |
236,665.2600 XRP |
0.3025 |
0.3009 |
0.3041 |
0.3029 |
| 2019-05-01 |
0.2952 |
401,774.6700 XRP |
0.2962 |
0.2939 |
0.2968 |
0.2953 |
| 2019-04-30 |
0.2990 |
424,974.1400 XRP |
0.3001 |
0.2973 |
0.3014 |
0.2997 |
| 2019-04-29 |
0.3045 |
370,965.5858 XRP |
0.3011 |
0.2996 |
0.3082 |
0.3072 |
| 2019-04-28 |
0.2880 |
623,365.3500 XRP |
0.2872 |
0.2844 |
0.2901 |
0.2887 |
| 2019-04-27 |
0.2912 |
568,826.3329 XRP |
0.2933 |
0.2872 |
0.2937 |
0.2922 |
| 2019-04-26 |
0.2926 |
323,359.1185 XRP |
0.2922 |
0.2909 |
0.2946 |
0.2922 |
| 2019-04-25 |
0.2905 |
586,945.1000 XRP |
0.2877 |
0.2863 |
0.2937 |
0.2912 |
| 2019-04-24 |
0.2986 |
622,183.9600 XRP |
0.3044 |
0.2861 |
0.3053 |
0.2895 |
| 2019-04-23 |
0.2987 |
390,446.8100 XRP |
0.3019 |
0.2940 |
0.3027 |
0.3012 |
| 2019-04-22 |
0.3255 |
375,496.8900 XRP |
0.3262 |
0.3242 |
0.3264 |
0.3244 |
| 2019-04-21 |
0.3248 |
241,264.6300 XRP |
0.3236 |
0.3209 |
0.3272 |
0.3262 |
| 2019-04-20 |
0.3211 |
249,468.3700 XRP |
0.3221 |
0.3192 |
0.3234 |
0.3230 |
| 2019-04-19 |
0.3296 |
264,103.2900 XRP |
0.3310 |
0.3241 |
0.3318 |
0.3282 |
| 2019-04-18 |
0.3325 |
272,255.8444 XRP |
0.3310 |
0.3306 |
0.3349 |
0.3325 |
| 2019-04-17 |
0.3381 |
363,783.6200 XRP |
0.3361 |
0.3339 |
0.3410 |
0.3370 |
| 2019-04-16 |
0.3365 |
392,731.2700 XRP |
0.3328 |
0.3319 |
0.3427 |
0.3358 |
| 2019-04-15 |
0.3232 |
405,055.6900 XRP |
0.3206 |
0.3193 |
0.3260 |
0.3253 |
| 2019-04-14 |
0.3191 |
323,535.6900 XRP |
0.3276 |
0.3146 |
0.3276 |
0.3197 |
| 2019-04-13 |
0.3271 |
198,982.1000 XRP |
0.3260 |
0.3254 |
0.3316 |
0.3293 |
| 2019-04-12 |
0.3269 |
240,019.2400 XRP |
0.3282 |
0.3256 |
0.3297 |
0.3297 |
| 2019-04-11 |
0.3266 |
406,203.1600 XRP |
0.3280 |
0.3245 |
0.3298 |
0.3275 |
| 2019-04-10 |
0.3293 |
451,173.0270 XRP |
0.3296 |
0.3261 |
0.3344 |
0.3300 |
| 2019-04-09 |
0.3569 |
274,878.3500 XRP |
0.3577 |
0.3536 |
0.3612 |
0.3543 |
| 2019-04-08 |
0.3542 |
339,773.5900 XRP |
0.3540 |
0.3510 |
0.3558 |
0.3517 |
| 2019-04-07 |
0.3587 |
415,078.4700 XRP |
0.3599 |
0.3558 |
0.3626 |
0.3610 |
| 2019-04-06 |
0.3594 |
428,262.6872 XRP |
0.3584 |
0.3544 |
0.3669 |
0.3633 |
| 2019-04-05 |
0.3608 |
466,745.7956 XRP |
0.3620 |
0.3578 |
0.3639 |
0.3623 |
| 2019-04-04 |
0.3642 |
472,239.9700 XRP |
0.3627 |
0.3602 |
0.3716 |
0.3654 |
| 2019-04-03 |
0.3313 |
448,869.1013 XRP |
0.3393 |
0.3271 |
0.3393 |
0.3316 |
| 2019-04-02 |
0.3631 |
499,679.7835 XRP |
0.3603 |
0.3356 |
0.3749 |
0.3452 |
| 2019-04-01 |
0.3411 |
428,510.6300 XRP |
0.3381 |
0.3342 |
0.3506 |
0.3449 |
| 2019-03-31 |
0.3127 |
145,424.0500 XRP |
0.3118 |
0.3113 |
0.3138 |
0.3131 |
| 2019-03-30 |
0.3094 |
213,263.4100 XRP |
0.3096 |
0.3087 |
0.3105 |
0.3090 |
| 2019-03-29 |
0.3124 |
218,536.4500 XRP |
0.3127 |
0.3112 |
0.3138 |
0.3113 |
| 2019-03-28 |
0.3069 |
159,497.1168 XRP |
0.3078 |
0.3064 |
0.3080 |
0.3069 |
| 2019-03-27 |
0.3064 |
170,209.2200 XRP |
0.3059 |
0.3053 |
0.3074 |
0.3062 |
| 2019-03-26 |
0.3066 |
278,160.0800 XRP |
0.3064 |
0.3050 |
0.3080 |
0.3075 |
| 2019-03-25 |
0.2985 |
198,923.0300 XRP |
0.2980 |
0.2972 |
0.2999 |
0.2999 |
| 2019-03-24 |
0.3015 |
452,477.9400 XRP |
0.3024 |
0.2992 |
0.3041 |
0.2997 |
| 2019-03-23 |
0.3068 |
221,450.3700 XRP |
0.3084 |
0.3047 |
0.3084 |
0.3075 |
| 2019-03-22 |
0.3102 |
250,728.5800 XRP |
0.3109 |
0.3097 |
0.3123 |
0.3103 |
| 2019-03-21 |
0.3109 |
120,250.1600 XRP |
0.3108 |
0.3097 |
0.3117 |
0.3101 |
| 2019-03-20 |
0.3079 |
304,425.0005 XRP |
0.3087 |
0.3046 |
0.3104 |
0.3099 |