Market XRP (XRP) / [unlinked]
Identifier on Huobi: xrphusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-02 |
0.6138 |
96,341.7329 XRP |
0.6303 |
0.5966 |
0.6040 |
0.5999 |
| 2022-02-01 |
0.6203 |
79,336.9748 XRP |
0.6162 |
0.6126 |
0.6174 |
0.6224 |
| 2022-01-31 |
0.5978 |
216,627.1866 XRP |
0.5992 |
0.5821 |
0.5848 |
0.6183 |
| 2022-01-30 |
0.6106 |
99,617.8168 XRP |
0.6167 |
0.5979 |
0.6016 |
0.6013 |
| 2022-01-29 |
0.6152 |
68,363.8463 XRP |
0.6118 |
0.6098 |
0.6128 |
0.6154 |
| 2022-01-28 |
0.6019 |
152,956.6354 XRP |
0.6076 |
0.5926 |
0.5970 |
0.6041 |
| 2022-01-27 |
0.6047 |
130,821.2540 XRP |
0.6177 |
0.5908 |
0.5956 |
0.5956 |
| 2022-01-26 |
0.6258 |
228,890.3721 XRP |
0.6160 |
0.6062 |
0.6133 |
0.6214 |
| 2022-01-25 |
0.5992 |
73,752.0735 XRP |
0.6050 |
0.5901 |
0.5935 |
0.6082 |
| 2022-01-24 |
0.5742 |
378,078.4809 XRP |
0.6274 |
0.5447 |
0.5717 |
0.6094 |
| 2022-01-23 |
0.6105 |
452,697.5838 XRP |
0.5950 |
0.5908 |
0.5979 |
0.6297 |
| 2022-01-22 |
0.5939 |
1,327,350.8012 XRP |
0.6369 |
0.5500 |
0.5847 |
0.5865 |
| 2022-01-21 |
0.6623 |
660,330.2548 XRP |
0.7182 |
0.6114 |
0.6428 |
0.6400 |
| 2022-01-20 |
0.7466 |
147,673.3215 XRP |
0.7403 |
0.7241 |
0.7331 |
0.7249 |
| 2022-01-19 |
0.7378 |
180,385.3834 XRP |
0.7507 |
0.7243 |
0.7288 |
0.7407 |
| 2022-01-18 |
0.7516 |
138,990.4584 XRP |
0.7633 |
0.7379 |
0.7447 |
0.7577 |
| 2022-01-17 |
0.7608 |
50,076.4220 XRP |
0.7794 |
0.7503 |
0.7546 |
0.7616 |
| 2022-01-16 |
0.7786 |
41,336.4616 XRP |
0.7787 |
0.7691 |
0.7774 |
0.7782 |
| 2022-01-15 |
0.7804 |
55,234.0743 XRP |
0.7741 |
0.7691 |
0.7721 |
0.7825 |
| 2022-01-14 |
0.7741 |
148,630.3803 XRP |
0.7656 |
0.7525 |
0.7629 |
0.7772 |
| 2022-01-13 |
0.7873 |
94,808.9276 XRP |
0.8007 |
0.7625 |
0.7696 |
0.7710 |
| 2022-01-12 |
0.7819 |
241,760.3500 XRP |
0.7704 |
0.7577 |
0.7632 |
0.8011 |
| 2022-01-11 |
0.7550 |
333,004.6272 XRP |
0.7375 |
0.7311 |
0.7379 |
0.7644 |
| 2022-01-10 |
0.7299 |
195,077.2308 XRP |
0.7552 |
0.6989 |
0.7272 |
0.7374 |
| 2022-01-09 |
0.7514 |
209,693.2165 XRP |
0.7453 |
0.7410 |
0.7453 |
0.7519 |
| 2022-01-08 |
0.7564 |
247,825.6663 XRP |
0.7629 |
0.7254 |
0.7347 |
0.7469 |
| 2022-01-07 |
0.7566 |
244,124.6435 XRP |
0.7794 |
0.7295 |
0.7488 |
0.7596 |
| 2022-01-06 |
0.7664 |
165,806.5158 XRP |
0.7696 |
0.7433 |
0.7534 |
0.7827 |
| 2022-01-05 |
0.8211 |
105,801.5200 XRP |
0.8222 |
0.7945 |
0.8199 |
0.7985 |
| 2022-01-04 |
0.8293 |
147,637.0923 XRP |
0.8332 |
0.8160 |
0.8272 |
0.8276 |
| 2022-01-03 |
0.8408 |
151,655.1820 XRP |
0.8573 |
0.8254 |
0.8316 |
0.8309 |
| 2022-01-02 |
0.8503 |
100,281.5781 XRP |
0.8497 |
0.8381 |
0.8425 |
0.8511 |
| 2022-01-01 |
0.8421 |
122,734.5406 XRP |
0.8309 |
0.8307 |
0.8393 |
0.8505 |
| 2021-12-31 |
0.8359 |
232,801.0172 XRP |
0.8407 |
0.8031 |
0.8225 |
0.8037 |
| 2021-12-30 |
0.8424 |
372,650.0590 XRP |
0.8151 |
0.8030 |
0.8233 |
0.8466 |
| 2021-12-29 |
0.8411 |
324,186.9453 XRP |
0.8542 |
0.8123 |
0.8265 |
0.8265 |
| 2021-12-28 |
0.8879 |
222,317.0138 XRP |
0.9260 |
0.8469 |
0.8605 |
0.8675 |
| 2021-12-27 |
0.9319 |
110,019.6271 XRP |
0.9216 |
0.9147 |
0.9195 |
0.9288 |
| 2021-12-26 |
0.9178 |
138,732.7825 XRP |
0.9248 |
0.9069 |
0.9142 |
0.9208 |
| 2021-12-25 |
0.9218 |
183,800.3486 XRP |
0.9118 |
0.8995 |
0.9204 |
0.9263 |
| 2021-12-24 |
0.9365 |
854,159.1052 XRP |
0.9952 |
0.9005 |
0.9148 |
0.9131 |
| 2021-12-23 |
0.9856 |
491,182.1827 XRP |
0.9558 |
0.9395 |
0.9592 |
1.0018 |
| 2021-12-22 |
0.9532 |
333,120.3433 XRP |
0.9492 |
0.9244 |
0.9376 |
0.9600 |
| 2021-12-21 |
0.8970 |
634,751.4700 XRP |
0.8823 |
0.8539 |
0.8607 |
0.9412 |
| 2021-12-20 |
0.8704 |
507,625.5513 XRP |
0.8333 |
0.8260 |
0.8392 |
0.8780 |
| 2021-12-19 |
0.8315 |
148,680.9798 XRP |
0.8264 |
0.8198 |
0.8265 |
0.8394 |
| 2021-12-18 |
0.8153 |
100,165.5212 XRP |
0.7993 |
0.7929 |
0.8003 |
0.8288 |
| 2021-12-17 |
0.8057 |
236,495.4709 XRP |
0.8062 |
0.7768 |
0.7947 |
0.7893 |
| 2021-12-16 |
0.8234 |
65,741.7719 XRP |
0.8270 |
0.8077 |
0.8137 |
0.8137 |
| 2021-12-15 |
0.8069 |
264,966.9121 XRP |
0.8094 |
0.7780 |
0.7841 |
0.8330 |