Market XRP (XRP) / [unlinked]
Identifier on Huobi: xrphusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-13 |
0.4341 |
237,847.6880 XRP |
0.3841 |
0.3824 |
0.3911 |
0.4284 |
| 2022-05-12 |
0.3715 |
492,844.4770 XRP |
0.4151 |
0.3343 |
0.3634 |
0.3867 |
| 2022-05-11 |
0.4416 |
966,505.9243 XRP |
0.5121 |
0.3642 |
0.4088 |
0.4110 |
| 2022-05-10 |
0.5136 |
414,842.6945 XRP |
0.4902 |
0.4739 |
0.5025 |
0.5128 |
| 2022-05-09 |
0.5210 |
419,286.9712 XRP |
0.5660 |
0.4735 |
0.4916 |
0.4930 |
| 2022-05-08 |
0.5701 |
227,091.8790 XRP |
0.5802 |
0.5583 |
0.5695 |
0.5725 |
| 2022-05-07 |
0.5944 |
70,148.2635 XRP |
0.6022 |
0.5842 |
0.5883 |
0.5854 |
| 2022-05-06 |
0.6014 |
212,554.6677 XRP |
0.5977 |
0.5877 |
0.5940 |
0.5970 |
| 2022-05-05 |
0.6183 |
373,473.2040 XRP |
0.6457 |
0.5806 |
0.5940 |
0.5913 |
| 2022-05-04 |
0.6205 |
279,575.8100 XRP |
0.6053 |
0.6040 |
0.6074 |
0.6453 |
| 2022-05-03 |
0.6144 |
206,985.4100 XRP |
0.6157 |
0.5967 |
0.6018 |
0.6007 |
| 2022-05-02 |
0.6144 |
176,242.7605 XRP |
0.6066 |
0.5986 |
0.6034 |
0.6079 |
| 2022-05-01 |
0.5945 |
209,641.7683 XRP |
0.5844 |
0.5764 |
0.5886 |
0.6074 |
| 2022-04-30 |
0.6080 |
250,254.2778 XRP |
0.6120 |
0.5659 |
0.6051 |
0.5826 |
| 2022-04-29 |
0.6235 |
216,975.5005 XRP |
0.6428 |
0.5997 |
0.6083 |
0.6115 |
| 2022-04-28 |
0.6461 |
162,255.0000 XRP |
0.6520 |
0.6350 |
0.6395 |
0.6426 |
| 2022-04-27 |
0.6500 |
366,046.3479 XRP |
0.6415 |
0.6363 |
0.6467 |
0.6481 |
| 2022-04-26 |
0.6757 |
367,337.2337 XRP |
0.6941 |
0.6375 |
0.6488 |
0.6488 |
| 2022-04-25 |
0.6702 |
486,560.3654 XRP |
0.6986 |
0.6453 |
0.6546 |
0.6919 |
| 2022-04-24 |
0.7032 |
113,340.9200 XRP |
0.7068 |
0.6948 |
0.7010 |
0.7000 |
| 2022-04-23 |
0.7143 |
98,002.5100 XRP |
0.7201 |
0.7069 |
0.7112 |
0.7136 |
| 2022-04-22 |
0.7259 |
272,723.2625 XRP |
0.7321 |
0.7145 |
0.7187 |
0.7174 |
| 2022-04-21 |
0.7487 |
293,368.8561 XRP |
0.7535 |
0.7195 |
0.7383 |
0.7263 |
| 2022-04-20 |
0.7606 |
151,079.6012 XRP |
0.7746 |
0.7426 |
0.7484 |
0.7561 |
| 2022-04-19 |
0.7687 |
193,699.6103 XRP |
0.7719 |
0.7594 |
0.7659 |
0.7739 |
| 2022-04-18 |
0.7436 |
239,057.1667 XRP |
0.7525 |
0.7278 |
0.7352 |
0.7595 |
| 2022-04-17 |
0.7740 |
195,348.9100 XRP |
0.7816 |
0.7579 |
0.7686 |
0.7679 |
| 2022-04-16 |
0.7859 |
254,763.7242 XRP |
0.7863 |
0.7679 |
0.7701 |
0.7833 |
| 2022-04-15 |
0.7725 |
835,514.8873 XRP |
0.7266 |
0.7266 |
0.7347 |
0.7798 |
| 2022-04-14 |
0.7248 |
269,060.4929 XRP |
0.7230 |
0.7094 |
0.7154 |
0.7280 |
| 2022-04-13 |
0.7157 |
216,028.0300 XRP |
0.7136 |
0.7019 |
0.7080 |
0.7226 |
| 2022-04-12 |
0.7062 |
155,390.3900 XRP |
0.6953 |
0.6937 |
0.6958 |
0.6945 |
| 2022-04-11 |
0.7201 |
262,845.7766 XRP |
0.7547 |
0.6990 |
0.6997 |
0.6997 |
| 2022-04-10 |
0.7651 |
76,478.1200 XRP |
0.7622 |
0.7559 |
0.7559 |
0.7619 |
| 2022-04-09 |
0.7600 |
69,174.4077 XRP |
0.7556 |
0.7541 |
0.7594 |
0.7618 |
| 2022-04-08 |
0.7759 |
161,456.1014 XRP |
0.7869 |
0.7531 |
0.7620 |
0.7625 |
| 2022-04-07 |
0.7759 |
332,018.4100 XRP |
0.7608 |
0.7529 |
0.7700 |
0.7816 |
| 2022-04-06 |
0.7860 |
422,419.8797 XRP |
0.8161 |
0.7585 |
0.7732 |
0.7739 |
| 2022-04-05 |
0.8226 |
259,159.6500 XRP |
0.8275 |
0.8150 |
0.8216 |
0.8214 |
| 2022-04-04 |
0.8286 |
306,971.1865 XRP |
0.8421 |
0.8055 |
0.8167 |
0.8241 |
| 2022-04-03 |
0.8339 |
180,511.5405 XRP |
0.8234 |
0.8152 |
0.8241 |
0.8470 |
| 2022-04-02 |
0.8368 |
198,288.3271 XRP |
0.8274 |
0.8198 |
0.8301 |
0.8326 |
| 2022-04-01 |
0.8214 |
248,822.1200 XRP |
0.8158 |
0.8081 |
0.8163 |
0.8257 |
| 2022-03-31 |
0.8252 |
434,447.2756 XRP |
0.8593 |
0.7836 |
0.8127 |
0.8189 |
| 2022-03-30 |
0.8597 |
215,351.9027 XRP |
0.8572 |
0.8466 |
0.8555 |
0.8598 |
| 2022-03-29 |
0.8664 |
136,093.0531 XRP |
0.8653 |
0.8446 |
0.8609 |
0.8571 |
| 2022-03-28 |
0.8894 |
693,902.2429 XRP |
0.8580 |
0.8555 |
0.8667 |
0.8754 |
| 2022-03-27 |
0.8386 |
277,940.7655 XRP |
0.8321 |
0.8279 |
0.8337 |
0.8544 |
| 2022-03-26 |
0.8294 |
59,008.7727 XRP |
0.8255 |
0.8232 |
0.8255 |
0.8313 |
| 2022-03-25 |
0.8345 |
87,114.9717 XRP |
0.8428 |
0.8195 |
0.8263 |
0.8266 |