Market XRP (XRP) / [unlinked]
Identifier on Huobi: xrphusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-14 |
0.7998 |
368,546.4516 XRP |
0.7825 |
0.7730 |
0.7878 |
0.8165 |
| 2021-12-13 |
0.8032 |
498,461.6181 XRP |
0.8402 |
0.7619 |
0.7776 |
0.7882 |
| 2021-12-12 |
0.8314 |
244,966.8233 XRP |
0.8396 |
0.8109 |
0.8176 |
0.8459 |
| 2021-12-11 |
0.8252 |
356,583.2368 XRP |
0.8020 |
0.7866 |
0.8145 |
0.8294 |
| 2021-12-10 |
0.8407 |
384,213.1250 XRP |
0.8615 |
0.8101 |
0.8204 |
0.8283 |
| 2021-12-09 |
0.8823 |
572,523.7079 XRP |
0.8632 |
0.8336 |
0.8528 |
0.8746 |
| 2021-12-08 |
0.8417 |
552,902.2826 XRP |
0.8167 |
0.8056 |
0.8125 |
0.8606 |
| 2021-12-07 |
0.8291 |
280,611.8936 XRP |
0.8276 |
0.8055 |
0.8136 |
0.8136 |
| 2021-12-06 |
0.7825 |
632,964.4017 XRP |
0.8053 |
0.7514 |
0.7697 |
0.8298 |
| 2021-12-05 |
0.8107 |
743,045.2867 XRP |
0.8515 |
0.7709 |
0.7965 |
0.7943 |
| 2021-12-04 |
0.7649 |
3,478,738.0211 XRP |
0.9206 |
0.6066 |
0.7519 |
0.8350 |
| 2021-12-03 |
0.9604 |
598,856.8735 XRP |
0.9725 |
0.8926 |
0.9300 |
0.9244 |
| 2021-12-02 |
0.9752 |
490,312.9169 XRP |
0.9884 |
0.9595 |
0.9723 |
0.9807 |
| 2021-12-01 |
1.0050 |
148,818.3902 XRP |
0.9999 |
0.9898 |
1.0010 |
0.9946 |
| 2021-11-30 |
0.9971 |
313,387.0429 XRP |
0.9909 |
0.9718 |
0.9841 |
1.0042 |
| 2021-11-29 |
0.9833 |
300,388.0899 XRP |
0.9709 |
0.9644 |
0.9755 |
1.0007 |
| 2021-11-28 |
0.9228 |
485,421.8268 XRP |
0.9450 |
0.8843 |
0.9172 |
0.9487 |
| 2021-11-27 |
0.9549 |
287,477.4220 XRP |
0.9402 |
0.9366 |
0.9493 |
0.9574 |
| 2021-11-26 |
0.9563 |
915,450.9564 XRP |
1.0445 |
0.9086 |
0.9509 |
0.9564 |
| 2021-11-25 |
1.0514 |
393,280.8286 XRP |
1.0327 |
1.0229 |
1.0288 |
1.0528 |
| 2021-11-24 |
1.0369 |
199,844.3378 XRP |
1.0677 |
1.0080 |
1.0237 |
1.0318 |
| 2021-11-23 |
1.0448 |
168,395.9577 XRP |
1.0371 |
1.0202 |
1.0400 |
1.0636 |
| 2021-11-22 |
1.0479 |
319,221.2404 XRP |
1.0600 |
1.0270 |
1.0354 |
1.0314 |
| 2021-11-21 |
1.0782 |
201,668.0437 XRP |
1.0960 |
1.0654 |
1.0745 |
1.0776 |
| 2021-11-20 |
1.0861 |
226,917.8241 XRP |
1.0947 |
1.0612 |
1.0750 |
1.0973 |
| 2021-11-19 |
1.0680 |
483,196.8041 XRP |
1.0432 |
1.0183 |
1.0297 |
1.0848 |
| 2021-11-18 |
1.1069 |
1,104,927.6367 XRP |
1.0970 |
1.0169 |
1.0548 |
1.0507 |
| 2021-11-17 |
1.0879 |
412,245.9525 XRP |
1.0881 |
1.0600 |
1.0782 |
1.0988 |
| 2021-11-16 |
1.1106 |
779,810.2945 XRP |
1.1677 |
1.0431 |
1.0914 |
1.0962 |
| 2021-11-15 |
1.2015 |
226,944.9528 XRP |
1.1896 |
1.1712 |
1.1765 |
1.1756 |
| 2021-11-14 |
1.1830 |
133,241.2976 XRP |
1.1894 |
1.1684 |
1.1804 |
1.1823 |
| 2021-11-13 |
1.1912 |
229,046.0726 XRP |
1.1912 |
1.1673 |
1.1782 |
1.1867 |
| 2021-11-12 |
1.1962 |
284,340.4673 XRP |
1.2140 |
1.1573 |
1.1773 |
1.1819 |
| 2021-11-11 |
1.2185 |
533,022.0534 XRP |
1.1849 |
1.1791 |
1.1876 |
1.2103 |
| 2021-11-10 |
1.2913 |
585,813.0055 XRP |
1.2596 |
1.2120 |
1.2365 |
1.2357 |
| 2021-11-09 |
1.2544 |
278,806.7549 XRP |
1.2837 |
1.2247 |
1.2511 |
1.2653 |
| 2021-11-08 |
1.2626 |
394,253.5126 XRP |
1.2217 |
1.2217 |
1.2508 |
1.2604 |
| 2021-11-07 |
1.1945 |
302,606.6526 XRP |
1.1507 |
1.1488 |
1.1549 |
1.2197 |
| 2021-11-06 |
1.1411 |
184,524.4861 XRP |
1.1591 |
1.0996 |
1.1334 |
1.1477 |
| 2021-11-05 |
1.1677 |
245,174.2564 XRP |
1.1975 |
1.1321 |
1.1512 |
1.1583 |
| 2021-11-04 |
1.2106 |
396,822.1356 XRP |
1.2142 |
1.1655 |
1.1833 |
1.1891 |
| 2021-11-03 |
1.1848 |
685,549.9244 XRP |
1.1368 |
1.1269 |
1.1382 |
1.2107 |
| 2021-11-02 |
1.1110 |
1,264,421.4993 XRP |
1.0929 |
1.0869 |
1.0964 |
1.1257 |
| 2021-11-01 |
1.0958 |
157,254.5194 XRP |
1.1137 |
1.0712 |
1.0861 |
1.0933 |
| 2021-10-31 |
1.1085 |
385,523.6257 XRP |
1.0865 |
1.0721 |
1.0893 |
1.1021 |
| 2021-10-30 |
1.0885 |
193,478.8559 XRP |
1.0833 |
1.0623 |
1.0764 |
1.0766 |
| 2021-10-29 |
1.0733 |
172,438.9157 XRP |
1.0610 |
1.0541 |
1.0653 |
1.0807 |
| 2021-10-28 |
1.0387 |
565,996.5066 XRP |
0.9946 |
0.9825 |
1.0032 |
1.0724 |
| 2021-10-27 |
1.0438 |
1,136,629.2216 XRP |
1.1077 |
0.9450 |
1.0145 |
1.0134 |
| 2021-10-26 |
1.1162 |
249,218.1615 XRP |
1.0951 |
1.0933 |
1.1042 |
1.1530 |