Market XRP (XRP) / [unlinked]
Identifier on Huobi: xrphusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-02 |
0.3132 |
37,181.9961 XRP |
0.3122 |
0.3097 |
0.3108 |
0.3141 |
| 2022-07-01 |
0.3175 |
176,734.2500 XRP |
0.3313 |
0.3095 |
0.3122 |
0.3154 |
| 2022-06-30 |
0.3178 |
136,614.4868 XRP |
0.3282 |
0.3070 |
0.3074 |
0.3262 |
| 2022-06-29 |
0.3314 |
110,809.4400 XRP |
0.3368 |
0.3210 |
0.3252 |
0.3302 |
| 2022-06-28 |
0.3449 |
83,246.3688 XRP |
0.3534 |
0.3371 |
0.3413 |
0.3428 |
| 2022-06-27 |
0.3601 |
90,024.3600 XRP |
0.3588 |
0.3496 |
0.3512 |
0.3544 |
| 2022-06-26 |
0.3668 |
66,784.1097 XRP |
0.3672 |
0.3599 |
0.3620 |
0.3653 |
| 2022-06-25 |
0.3638 |
49,567.2200 XRP |
0.3673 |
0.3545 |
0.3558 |
0.3611 |
| 2022-06-24 |
0.3650 |
272,610.7200 XRP |
0.3355 |
0.3349 |
0.3432 |
0.3642 |
| 2022-06-23 |
0.3261 |
201,292.4000 XRP |
0.3220 |
0.3211 |
0.3236 |
0.3324 |
| 2022-06-22 |
0.3226 |
322,852.7100 XRP |
0.3285 |
0.3193 |
0.3204 |
0.3230 |
| 2022-06-21 |
0.3284 |
144,860.4927 XRP |
0.3224 |
0.3205 |
0.3233 |
0.3277 |
| 2022-06-20 |
0.3201 |
165,311.5957 XRP |
0.3261 |
0.3131 |
0.3172 |
0.3197 |
| 2022-06-19 |
0.3166 |
184,124.4100 XRP |
0.3072 |
0.2980 |
0.3014 |
0.3307 |
| 2022-06-18 |
0.3058 |
200,638.4400 XRP |
0.3206 |
0.2893 |
0.2973 |
0.2915 |
| 2022-06-17 |
0.3264 |
149,516.7513 XRP |
0.3110 |
0.3103 |
0.3188 |
0.3209 |
| 2022-06-16 |
0.3203 |
89,009.9700 XRP |
0.3441 |
0.3071 |
0.3117 |
0.3088 |
| 2022-06-15 |
0.3103 |
294,230.8801 XRP |
0.3207 |
0.2976 |
0.3023 |
0.3249 |
| 2022-06-14 |
0.3132 |
193,689.6300 XRP |
0.3103 |
0.2943 |
0.3045 |
0.3192 |
| 2022-06-13 |
0.3183 |
347,348.9886 XRP |
0.3435 |
0.3020 |
0.3081 |
0.3118 |
| 2022-06-12 |
0.3518 |
193,854.3600 XRP |
0.3594 |
0.3394 |
0.3449 |
0.3478 |
| 2022-06-11 |
0.3708 |
106,613.0700 XRP |
0.3809 |
0.3568 |
0.3621 |
0.3644 |
| 2022-06-10 |
0.3923 |
143,817.1946 XRP |
0.3989 |
0.3763 |
0.3822 |
0.3831 |
| 2022-06-09 |
0.3997 |
31,971.9100 XRP |
0.4002 |
0.3964 |
0.3986 |
0.4005 |
| 2022-06-08 |
0.4009 |
79,714.2350 XRP |
0.4077 |
0.3946 |
0.3982 |
0.4004 |
| 2022-06-07 |
0.3949 |
92,173.7400 XRP |
0.4023 |
0.3844 |
0.3875 |
0.4157 |
| 2022-06-06 |
0.4031 |
192,933.1521 XRP |
0.3940 |
0.3939 |
0.3976 |
0.3993 |
| 2022-06-05 |
0.3935 |
36,699.9800 XRP |
0.3917 |
0.3896 |
0.3903 |
0.3959 |
| 2022-06-04 |
0.3889 |
32,591.2500 XRP |
0.3897 |
0.3845 |
0.3867 |
0.3901 |
| 2022-06-03 |
0.3961 |
66,528.1500 XRP |
0.4049 |
0.3840 |
0.3851 |
0.3884 |
| 2022-06-02 |
0.3959 |
63,407.4200 XRP |
0.3967 |
0.3905 |
0.3931 |
0.4006 |
| 2022-06-01 |
0.4058 |
81,238.8566 XRP |
0.4214 |
0.3892 |
0.3944 |
0.3967 |
| 2022-05-31 |
0.4201 |
131,971.2400 XRP |
0.4206 |
0.4065 |
0.4123 |
0.4158 |
| 2022-05-30 |
0.3989 |
88,538.3928 XRP |
0.3888 |
0.3867 |
0.3888 |
0.4077 |
| 2022-05-29 |
0.3857 |
39,122.1900 XRP |
0.3858 |
0.3803 |
0.3807 |
0.3864 |
| 2022-05-28 |
0.3846 |
80,419.0700 XRP |
0.3817 |
0.3804 |
0.3832 |
0.3853 |
| 2022-05-27 |
0.3888 |
149,224.6505 XRP |
0.3922 |
0.3770 |
0.3821 |
0.3807 |
| 2022-05-26 |
0.3916 |
133,375.3900 XRP |
0.4056 |
0.3759 |
0.3894 |
0.3950 |
| 2022-05-25 |
0.4047 |
112,149.3819 XRP |
0.4078 |
0.3945 |
0.3997 |
0.4073 |
| 2022-05-24 |
0.4035 |
64,705.1476 XRP |
0.4041 |
0.3907 |
0.3981 |
0.4087 |
| 2022-05-23 |
0.4161 |
85,305.8833 XRP |
0.4212 |
0.4040 |
0.4117 |
0.4040 |
| 2022-05-22 |
0.4166 |
71,667.0800 XRP |
0.4137 |
0.4107 |
0.4108 |
0.4213 |
| 2022-05-21 |
0.4102 |
101,784.5900 XRP |
0.4099 |
0.4029 |
0.4071 |
0.4139 |
| 2022-05-20 |
0.4233 |
114,463.0800 XRP |
0.4196 |
0.4013 |
0.4035 |
0.4079 |
| 2022-05-19 |
0.4037 |
92,890.9218 XRP |
0.4063 |
0.3907 |
0.4021 |
0.4177 |
| 2022-05-18 |
0.4179 |
68,845.9077 XRP |
0.4392 |
0.4050 |
0.4101 |
0.4145 |
| 2022-05-17 |
0.4298 |
54,454.5200 XRP |
0.4234 |
0.4178 |
0.4271 |
0.4335 |
| 2022-05-16 |
0.4263 |
119,705.9500 XRP |
0.4471 |
0.4086 |
0.4147 |
0.4291 |
| 2022-05-15 |
0.4262 |
73,560.6000 XRP |
0.4252 |
0.4158 |
0.4185 |
0.4371 |
| 2022-05-14 |
0.4105 |
177,040.7592 XRP |
0.4207 |
0.3963 |
0.4007 |
0.4272 |