Market XRP (XRP) / [unlinked]
Identifier on Huobi: xrphusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-19 |
0.3162 |
280,284.5900 XRP |
0.3179 |
0.3153 |
0.3190 |
0.3163 |
| 2019-03-18 |
0.3141 |
208,634.9500 XRP |
0.3131 |
0.3127 |
0.3156 |
0.3141 |
| 2019-03-17 |
0.3122 |
158,459.0600 XRP |
0.3133 |
0.3112 |
0.3135 |
0.3115 |
| 2019-03-16 |
0.3149 |
219,563.5900 XRP |
0.3155 |
0.3141 |
0.3158 |
0.3144 |
| 2019-03-15 |
0.3171 |
532,235.0226 XRP |
0.3155 |
0.3150 |
0.3192 |
0.3173 |
| 2019-03-14 |
0.3118 |
471,600.5700 XRP |
0.3126 |
0.3106 |
0.3129 |
0.3121 |
| 2019-03-13 |
0.3095 |
154,877.9200 XRP |
0.3094 |
0.3085 |
0.3104 |
0.3095 |
| 2019-03-12 |
0.3140 |
156,149.7200 XRP |
0.3149 |
0.3118 |
0.3160 |
0.3128 |
| 2019-03-11 |
0.3093 |
260,708.3000 XRP |
0.3079 |
0.3077 |
0.3106 |
0.3090 |
| 2019-03-10 |
0.3092 |
226,881.8318 XRP |
0.3088 |
0.3085 |
0.3099 |
0.3098 |
| 2019-03-09 |
0.3127 |
231,188.4800 XRP |
0.3135 |
0.3103 |
0.3146 |
0.3123 |
| 2019-03-08 |
0.3122 |
413,934.4100 XRP |
0.3138 |
0.3090 |
0.3143 |
0.3118 |
| 2019-03-07 |
0.3097 |
235,595.7600 XRP |
0.3104 |
0.3049 |
0.3123 |
0.3072 |
| 2019-03-06 |
0.3137 |
196,055.0800 XRP |
0.3143 |
0.3123 |
0.3149 |
0.3141 |
| 2019-03-05 |
0.3170 |
152,450.3755 XRP |
0.3162 |
0.3135 |
0.3204 |
0.3157 |
| 2019-03-04 |
0.3152 |
294,615.2028 XRP |
0.3147 |
0.3130 |
0.3189 |
0.3137 |
| 2019-03-03 |
0.3034 |
245,143.0500 XRP |
0.3024 |
0.3019 |
0.3059 |
0.3020 |
| 2019-03-02 |
0.3106 |
299,292.8800 XRP |
0.3102 |
0.3088 |
0.3134 |
0.3105 |
| 2019-03-01 |
0.3132 |
193,435.4100 XRP |
0.3139 |
0.3116 |
0.3144 |
0.3141 |
| 2019-02-28 |
0.3209 |
121,526.0100 XRP |
0.3197 |
0.3188 |
0.3229 |
0.3198 |
| 2019-02-27 |
0.3116 |
12,915.3700 XRP |
0.3128 |
0.3085 |
0.3160 |
0.3128 |
| 2019-02-26 |
0.3084 |
12,289.1100 XRP |
0.3143 |
0.3038 |
0.3143 |
0.3100 |
| 2019-02-25 |
0.3161 |
305,396.7700 XRP |
0.3186 |
0.3138 |
0.3197 |
0.3155 |
| 2019-02-24 |
0.3254 |
382,028.6151 XRP |
0.3100 |
0.3083 |
0.3387 |
0.3266 |
| 2019-02-23 |
0.3011 |
329,145.9500 XRP |
0.3027 |
0.2960 |
0.3040 |
0.3018 |
| 2019-02-22 |
0.3252 |
819,294.0300 XRP |
0.3166 |
0.3166 |
0.3346 |
0.3333 |
| 2019-02-21 |
0.3195 |
200,997.4000 XRP |
0.3190 |
0.3181 |
0.3207 |
0.3197 |
| 2019-02-20 |
0.3174 |
262,289.3325 XRP |
0.3183 |
0.3162 |
0.3183 |
0.3176 |
| 2019-02-19 |
0.3262 |
215,960.3695 XRP |
0.3252 |
0.3243 |
0.3299 |
0.3273 |
| 2019-02-18 |
0.3315 |
362,332.1400 XRP |
0.3381 |
0.3230 |
0.3395 |
0.3252 |
| 2019-02-17 |
0.3223 |
641,236.2872 XRP |
0.3161 |
0.3161 |
0.3280 |
0.3199 |
| 2019-02-16 |
0.2978 |
262,021.2400 XRP |
0.2979 |
0.2957 |
0.3000 |
0.2993 |
| 2019-02-15 |
0.3004 |
137,936.2462 XRP |
0.3006 |
0.2996 |
0.3020 |
0.3003 |
| 2019-02-14 |
0.2978 |
160,833.3400 XRP |
0.2975 |
0.2972 |
0.2983 |
0.2980 |
| 2019-02-13 |
0.3017 |
318,565.2300 XRP |
0.3010 |
0.2997 |
0.3037 |
0.3000 |
| 2019-02-12 |
0.3011 |
305,478.2300 XRP |
0.2999 |
0.2998 |
0.3031 |
0.3013 |
| 2019-02-11 |
0.3013 |
528,562.4940 XRP |
0.2981 |
0.2973 |
0.3056 |
0.3012 |
| 2019-02-10 |
0.3010 |
390,084.3100 XRP |
0.3017 |
0.2998 |
0.3023 |
0.3005 |
| 2019-02-09 |
0.3030 |
542,196.7600 XRP |
0.3022 |
0.3014 |
0.3077 |
0.3076 |
| 2019-02-08 |
0.3098 |
494,023.0459 XRP |
0.3085 |
0.3071 |
0.3123 |
0.3123 |
| 2019-02-07 |
0.3117 |
369,074.2934 XRP |
0.3047 |
0.3004 |
0.3187 |
0.3102 |
| 2019-02-06 |
0.2900 |
305,059.0500 XRP |
0.2909 |
0.2887 |
0.2913 |
0.2888 |
| 2019-02-05 |
0.2893 |
232,047.9300 XRP |
0.2910 |
0.2873 |
0.2928 |
0.2885 |
| 2019-02-04 |
0.2956 |
357,890.0500 XRP |
0.2946 |
0.2942 |
0.2992 |
0.2965 |
| 2019-02-03 |
0.2978 |
588,616.1100 XRP |
0.2981 |
0.2944 |
0.3010 |
0.2956 |
| 2019-02-02 |
0.2990 |
383,426.2200 XRP |
0.3013 |
0.2951 |
0.3023 |
0.2994 |
| 2019-02-01 |
0.3036 |
230,825.1900 XRP |
0.3037 |
0.3022 |
0.3054 |
0.3030 |
| 2019-01-31 |
0.3052 |
322,058.9600 XRP |
0.3062 |
0.3019 |
0.3080 |
0.3060 |
| 2019-01-30 |
0.3082 |
409,699.8600 XRP |
0.3079 |
0.3027 |
0.3127 |
0.3073 |
| 2019-01-29 |
0.3182 |
401,095.2166 XRP |
0.3191 |
0.3147 |
0.3241 |
0.3200 |