Market XRP (XRP) / [unlinked]
Identifier on Huobi: xrphusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-28 |
0.2881 |
1,286,544.9700 XRP |
0.2904 |
0.2861 |
0.2919 |
0.2874 |
| 2019-01-27 |
0.2867 |
65,442.7000 XRP |
0.2849 |
0.2848 |
0.2942 |
0.2941 |
| 2019-01-26 |
0.3079 |
1,114,634.7900 XRP |
0.3072 |
0.3071 |
0.3094 |
0.3075 |
| 2019-01-25 |
0.3130 |
1,292,614.6700 XRP |
0.3133 |
0.3121 |
0.3139 |
0.3125 |
| 2019-01-24 |
0.3137 |
1,153,879.6900 XRP |
0.3147 |
0.3127 |
0.3152 |
0.3141 |
| 2019-01-23 |
0.3161 |
1,355,987.4300 XRP |
0.3159 |
0.3142 |
0.3184 |
0.3159 |
| 2019-01-22 |
0.3159 |
1,260,390.1900 XRP |
0.3166 |
0.3134 |
0.3195 |
0.3151 |
| 2019-01-20 |
0.3169 |
3,102,679.9400 XRP |
0.3147 |
0.3132 |
0.3204 |
0.3158 |
| 2019-01-19 |
0.3164 |
1,249,275.5000 XRP |
0.3147 |
0.3132 |
0.3204 |
0.3187 |
| 2019-01-18 |
0.3299 |
1,084,643.3124 XRP |
0.3295 |
0.3278 |
0.3316 |
0.3294 |
| 2019-01-17 |
0.3213 |
650,138.2400 XRP |
0.3247 |
0.3183 |
0.3247 |
0.3220 |
| 2019-01-16 |
0.3271 |
800,865.7000 XRP |
0.3267 |
0.3248 |
0.3307 |
0.3277 |
| 2019-01-15 |
0.3274 |
997,476.6400 XRP |
0.3285 |
0.3253 |
0.3308 |
0.3292 |
| 2019-01-14 |
0.3222 |
3,512.2500 XRP |
0.3274 |
0.3204 |
0.3283 |
0.3218 |
| 2019-01-13 |
0.3333 |
333,973.3500 XRP |
0.3346 |
0.3304 |
0.3385 |
0.3330 |
| 2019-01-12 |
0.3177 |
323,458.5500 XRP |
0.3297 |
0.3132 |
0.3297 |
0.3151 |
| 2019-01-11 |
0.3294 |
505,882.1100 XRP |
0.3303 |
0.3285 |
0.3311 |
0.3292 |
| 2019-01-10 |
0.3319 |
319,981.0678 XRP |
0.3315 |
0.3261 |
0.3361 |
0.3297 |
| 2019-01-09 |
0.3321 |
1,300,553.4200 XRP |
0.3417 |
0.3213 |
0.3419 |
0.3271 |
| 2019-01-08 |
0.3668 |
300,637.0700 XRP |
0.3645 |
0.3640 |
0.3726 |
0.3700 |
| 2019-01-07 |
0.3631 |
265,308.7542 XRP |
0.3661 |
0.3609 |
0.3661 |
0.3635 |
| 2019-01-06 |
0.3656 |
440,321.8635 XRP |
0.3667 |
0.3611 |
0.3691 |
0.3632 |
| 2019-01-05 |
0.3637 |
264,128.3400 XRP |
0.3554 |
0.3546 |
0.3692 |
0.3644 |
| 2019-01-04 |
0.3564 |
238,105.8800 XRP |
0.3573 |
0.3491 |
0.3594 |
0.3522 |
| 2019-01-03 |
0.3540 |
284,410.9300 XRP |
0.3500 |
0.3484 |
0.3590 |
0.3565 |
| 2019-01-02 |
0.3548 |
285,372.8400 XRP |
0.3602 |
0.3516 |
0.3603 |
0.3556 |
| 2019-01-01 |
0.3736 |
1,502,448.0845 XRP |
0.3637 |
0.3637 |
0.3783 |
0.3750 |
| 2018-12-31 |
0.3545 |
318,678.2900 XRP |
0.3511 |
0.3494 |
0.3628 |
0.3617 |
| 2018-12-30 |
0.3536 |
363,408.6500 XRP |
0.3589 |
0.3478 |
0.3616 |
0.3514 |
| 2018-12-29 |
0.3655 |
389,387.7600 XRP |
0.3640 |
0.3615 |
0.3687 |
0.3672 |
| 2018-12-28 |
0.3706 |
420,422.9893 XRP |
0.3749 |
0.3651 |
0.3789 |
0.3773 |
| 2018-12-27 |
0.3738 |
469,703.0220 XRP |
0.3644 |
0.3644 |
0.3813 |
0.3731 |
| 2018-12-26 |
0.3505 |
314,156.7700 XRP |
0.3627 |
0.3300 |
0.3650 |
0.3358 |
| 2018-12-25 |
0.3701 |
302,197.8755 XRP |
0.3658 |
0.3622 |
0.3797 |
0.3784 |
| 2018-12-24 |
0.3770 |
668,108.8455 XRP |
0.3686 |
0.3678 |
0.3895 |
0.3792 |
| 2018-12-23 |
0.4117 |
639,330.4750 XRP |
0.4197 |
0.3965 |
0.4242 |
0.4063 |
| 2018-12-22 |
0.3671 |
394,304.2695 XRP |
0.3634 |
0.3608 |
0.3695 |
0.3682 |
| 2018-12-21 |
0.3550 |
312,486.2300 XRP |
0.3521 |
0.3493 |
0.3632 |
0.3601 |
| 2018-12-20 |
0.3572 |
1,149,270.1546 XRP |
0.3674 |
0.3548 |
0.3710 |
0.3589 |
| 2018-12-19 |
0.3727 |
739,025.5934 XRP |
0.3719 |
0.3627 |
0.3829 |
0.3768 |
| 2018-12-18 |
0.3658 |
486,471.7620 XRP |
0.3698 |
0.3462 |
0.3764 |
0.3499 |
| 2018-12-17 |
0.3338 |
358,706.4800 XRP |
0.3323 |
0.3285 |
0.3485 |
0.3468 |
| 2018-12-16 |
0.3203 |
336,606.3496 XRP |
0.3035 |
0.3034 |
0.3370 |
0.3278 |
| 2018-12-15 |
0.2873 |
235,549.9821 XRP |
0.2876 |
0.2850 |
0.2895 |
0.2855 |
| 2018-12-14 |
0.2820 |
339,725.4400 XRP |
0.2801 |
0.2797 |
0.2845 |
0.2827 |
| 2018-12-13 |
0.2868 |
351,205.5977 XRP |
0.2900 |
0.2818 |
0.2918 |
0.2868 |
| 2018-12-12 |
0.3006 |
406,739.6350 XRP |
0.3037 |
0.2960 |
0.3041 |
0.2977 |
| 2018-12-11 |
0.3055 |
173,610.6815 XRP |
0.3059 |
0.3031 |
0.3089 |
0.3040 |
| 2018-12-10 |
0.2993 |
19,318.6170 XRP |
0.2953 |
0.2940 |
0.3011 |
0.2983 |
| 2018-12-09 |
0.2970 |
41,168.5500 XRP |
0.2966 |
0.2940 |
0.3038 |
0.2995 |