Market XRP (XRP) / [unlinked]
Identifier on Huobi: xrphusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-24 |
0.8392 |
158,896.2553 XRP |
0.8374 |
0.8282 |
0.8325 |
0.8439 |
| 2022-03-23 |
0.8306 |
158,662.0653 XRP |
0.8374 |
0.8178 |
0.8216 |
0.8323 |
| 2022-03-22 |
0.8440 |
215,432.4900 XRP |
0.8375 |
0.8282 |
0.8344 |
0.8399 |
| 2022-03-21 |
0.8303 |
267,208.1841 XRP |
0.8043 |
0.7890 |
0.7998 |
0.8374 |
| 2022-03-20 |
0.8101 |
90,721.8000 XRP |
0.8194 |
0.7960 |
0.8035 |
0.8070 |
| 2022-03-19 |
0.8138 |
116,579.8634 XRP |
0.7976 |
0.7930 |
0.7970 |
0.8209 |
| 2022-03-18 |
0.7900 |
133,245.2500 XRP |
0.7939 |
0.7781 |
0.7822 |
0.7964 |
| 2022-03-17 |
0.7917 |
120,674.0249 XRP |
0.7921 |
0.7840 |
0.7885 |
0.7972 |
| 2022-03-16 |
0.7725 |
235,582.7949 XRP |
0.7664 |
0.7587 |
0.7628 |
0.7852 |
| 2022-03-15 |
0.7641 |
70,701.4000 XRP |
0.7745 |
0.7439 |
0.7483 |
0.7669 |
| 2022-03-14 |
0.7655 |
170,594.0917 XRP |
0.7595 |
0.7464 |
0.7569 |
0.7720 |
| 2022-03-13 |
0.7911 |
216,097.5536 XRP |
0.7847 |
0.7791 |
0.7855 |
0.7868 |
| 2022-03-12 |
0.8044 |
727,234.6300 XRP |
0.8034 |
0.7787 |
0.7886 |
0.7898 |
| 2022-03-11 |
0.7633 |
380,292.0458 XRP |
0.7363 |
0.7259 |
0.7285 |
0.7946 |
| 2022-03-10 |
0.7446 |
296,344.0300 XRP |
0.7654 |
0.7238 |
0.7305 |
0.7372 |
| 2022-03-09 |
0.7515 |
172,947.5610 XRP |
0.7204 |
0.7204 |
0.7267 |
0.7611 |
| 2022-03-08 |
0.7226 |
94,940.0679 XRP |
0.7198 |
0.7154 |
0.7183 |
0.7191 |
| 2022-03-07 |
0.7347 |
248,740.6600 XRP |
0.7250 |
0.7044 |
0.7159 |
0.7238 |
| 2022-03-06 |
0.7397 |
204,585.7300 XRP |
0.7538 |
0.7289 |
0.7345 |
0.7318 |
| 2022-03-05 |
0.7446 |
351,182.9752 XRP |
0.7077 |
0.7057 |
0.7117 |
0.7547 |
| 2022-03-04 |
0.7311 |
283,086.3876 XRP |
0.7509 |
0.6948 |
0.7131 |
0.7123 |
| 2022-03-03 |
0.7608 |
210,737.2292 XRP |
0.7685 |
0.7358 |
0.7446 |
0.7450 |
| 2022-03-02 |
0.7703 |
325,061.0100 XRP |
0.7843 |
0.7579 |
0.7650 |
0.7737 |
| 2022-03-01 |
0.7793 |
475,547.8780 XRP |
0.7815 |
0.7581 |
0.7712 |
0.7850 |
| 2022-02-28 |
0.7440 |
342,578.2069 XRP |
0.7208 |
0.7099 |
0.7204 |
0.7657 |
| 2022-02-27 |
0.7343 |
368,996.1000 XRP |
0.7507 |
0.7050 |
0.7223 |
0.7223 |
| 2022-02-26 |
0.7663 |
814,679.2700 XRP |
0.7704 |
0.7415 |
0.7511 |
0.7496 |
| 2022-02-25 |
0.7157 |
657,557.0100 XRP |
0.6977 |
0.6839 |
0.6954 |
0.7522 |
| 2022-02-24 |
0.6592 |
902,863.3390 XRP |
0.6966 |
0.6224 |
0.6386 |
0.7019 |
| 2022-02-23 |
0.7218 |
408,644.3029 XRP |
0.7219 |
0.6941 |
0.7054 |
0.6999 |
| 2022-02-22 |
0.6980 |
615,070.2997 XRP |
0.7033 |
0.6706 |
0.6836 |
0.7082 |
| 2022-02-21 |
0.7755 |
546,769.0704 XRP |
0.7772 |
0.7477 |
0.7594 |
0.7616 |
| 2022-02-20 |
0.7904 |
668,638.5376 XRP |
0.8226 |
0.7657 |
0.7839 |
0.7845 |
| 2022-02-19 |
0.8144 |
799,150.4745 XRP |
0.7855 |
0.7703 |
0.7795 |
0.8101 |
| 2022-02-18 |
0.7787 |
475,291.8920 XRP |
0.7696 |
0.7569 |
0.7691 |
0.7724 |
| 2022-02-17 |
0.7983 |
547,252.9677 XRP |
0.8396 |
0.7552 |
0.7755 |
0.7679 |
| 2022-02-16 |
0.8262 |
220,130.5185 XRP |
0.8518 |
0.8096 |
0.8173 |
0.8441 |
| 2022-02-15 |
0.8293 |
253,180.6522 XRP |
0.8022 |
0.7971 |
0.8055 |
0.8574 |
| 2022-02-14 |
0.7937 |
496,772.2461 XRP |
0.8076 |
0.7804 |
0.7883 |
0.7984 |
| 2022-02-13 |
0.8222 |
512,969.7906 XRP |
0.8200 |
0.7933 |
0.8069 |
0.8122 |
| 2022-02-12 |
0.8008 |
613,694.1700 XRP |
0.7591 |
0.7479 |
0.7667 |
0.8395 |
| 2022-02-11 |
0.8067 |
572,885.4642 XRP |
0.8232 |
0.7519 |
0.7585 |
0.7585 |
| 2022-02-10 |
0.8587 |
780,772.8563 XRP |
0.8721 |
0.8385 |
0.8463 |
0.8451 |
| 2022-02-09 |
0.8769 |
756,763.9713 XRP |
0.8781 |
0.8451 |
0.8577 |
0.8931 |
| 2022-02-08 |
0.8538 |
1,052,897.4167 XRP |
0.8326 |
0.8045 |
0.8182 |
0.8835 |
| 2022-02-07 |
0.7732 |
630,885.0740 XRP |
0.6826 |
0.6721 |
0.6826 |
0.8258 |
| 2022-02-06 |
0.6693 |
135,239.8200 XRP |
0.6676 |
0.6604 |
0.6673 |
0.6747 |
| 2022-02-05 |
0.6701 |
309,904.7684 XRP |
0.6551 |
0.6513 |
0.6629 |
0.6615 |
| 2022-02-04 |
0.6219 |
195,082.4245 XRP |
0.6087 |
0.6049 |
0.6069 |
0.6395 |
| 2022-02-03 |
0.6014 |
114,765.1098 XRP |
0.6021 |
0.5900 |
0.5953 |
0.6056 |