Crypto exchange Huobi

Market XRP (XRP) / Tether (USDT)

Identifier on Huobi: xrpusdt
123...2223
Date Price Volume Open Low High Close
2021-11-30 0.9973 USDT 27,252,995.0462 XRP 0.9900 USDT 0.9719 USDT 0.9818 USDT 0.9799 USDT
2021-11-29 0.9795 USDT 82,414,142.4949 XRP 0.9686 USDT 0.9632 USDT 0.9750 USDT 0.9951 USDT
2021-11-28 0.9188 USDT 83,591,166.3433 XRP 0.9454 USDT 0.8827 USDT 0.9165 USDT 0.9315 USDT
2021-11-27 0.9528 USDT 57,640,687.2993 XRP 0.9393 USDT 0.9339 USDT 0.9482 USDT 0.9399 USDT
2021-11-26 0.9652 USDT 208,334,183.2797 XRP 1.0437 USDT 0.9051 USDT 0.9507 USDT 0.9467 USDT
2021-11-25 1.0423 USDT 85,823,906.3329 XRP 1.0325 USDT 1.0225 USDT 1.0286 USDT 1.0482 USDT
2021-11-24 1.0359 USDT 87,634,302.8902 XRP 1.0664 USDT 1.0071 USDT 1.0233 USDT 1.0306 USDT
2021-11-23 1.0447 USDT 82,777,537.4404 XRP 1.0366 USDT 1.0200 USDT 1.0403 USDT 1.0592 USDT
2021-11-22 1.0463 USDT 84,892,796.8009 XRP 1.0584 USDT 1.0266 USDT 1.0355 USDT 1.0343 USDT
2021-11-21 1.0775 USDT 47,176,348.7820 XRP 1.0973 USDT 1.0631 USDT 1.0744 USDT 1.0747 USDT
2021-11-20 1.0859 USDT 57,248,045.0152 XRP 1.0897 USDT 1.0601 USDT 1.0741 USDT 1.0948 USDT
2021-11-19 1.0589 USDT 89,860,590.6841 XRP 1.0407 USDT 1.0177 USDT 1.0291 USDT 1.0860 USDT
2021-11-18 1.1000 USDT 210,635,993.9719 XRP 1.0954 USDT 1.0148 USDT 1.0533 USDT 1.0515 USDT
2021-11-17 1.0843 USDT 91,493,479.7704 XRP 1.0877 USDT 1.0590 USDT 1.0784 USDT 1.0942 USDT
2021-11-16 1.1061 USDT 189,369,560.5942 XRP 1.1719 USDT 1.0428 USDT 1.0923 USDT 1.0917 USDT
2021-11-15 1.2000 USDT 66,263,432.6186 XRP 1.1881 USDT 1.1755 USDT 1.1845 USDT 1.1756 USDT
2021-11-14 1.1843 USDT 47,439,733.5089 XRP 1.1892 USDT 1.1677 USDT 1.1809 USDT 1.1881 USDT
2021-11-13 1.1854 USDT 53,610,330.5911 XRP 1.1882 USDT 1.1671 USDT 1.1780 USDT 1.1872 USDT
2021-11-12 1.1882 USDT 101,352,605.4463 XRP 1.2139 USDT 1.1546 USDT 1.1786 USDT 1.1809 USDT
2021-11-11 1.2104 USDT 106,108,412.6468 XRP 1.1906 USDT 1.1761 USDT 1.1940 USDT 1.2120 USDT
2021-11-10 1.2603 USDT 197,287,379.0255 XRP 1.2571 USDT 1.1161 USDT 1.2096 USDT 1.1900 USDT
2021-11-09 1.2583 USDT 100,597,625.1040 XRP 1.2817 USDT 1.2228 USDT 1.2516 USDT 1.2697 USDT
2021-11-08 1.2618 USDT 114,056,664.1864 XRP 1.2196 USDT 1.2192 USDT 1.2505 USDT 1.2708 USDT
2021-11-07 1.1914 USDT 56,932,355.6118 XRP 1.1509 USDT 1.1451 USDT 1.1544 USDT 1.2182 USDT
2021-11-06 1.1426 USDT 63,044,325.6587 XRP 1.1583 USDT 1.0970 USDT 1.1339 USDT 1.1485 USDT
2021-11-05 1.1672 USDT 103,141,245.0599 XRP 1.2000 USDT 1.1317 USDT 1.1520 USDT 1.1532 USDT
2021-11-04 1.2052 USDT 120,485,772.2906 XRP 1.2103 USDT 1.1622 USDT 1.1845 USDT 1.1968 USDT
2021-11-03 1.1894 USDT 192,662,486.9704 XRP 1.1351 USDT 1.1257 USDT 1.1405 USDT 1.2023 USDT
2021-11-02 1.1150 USDT 78,467,671.9555 XRP 1.0919 USDT 1.0855 USDT 1.0960 USDT 1.1359 USDT
2021-11-01 1.0948 USDT 82,716,026.9829 XRP 1.1130 USDT 1.0697 USDT 1.0866 USDT 1.0945 USDT
2021-10-31 1.1046 USDT 103,028,007.9501 XRP 1.0845 USDT 1.0686 USDT 1.0896 USDT 1.1124 USDT
2021-10-30 1.0861 USDT 62,753,723.7147 XRP 1.0828 USDT 1.0611 USDT 1.0774 USDT 1.0762 USDT
2021-10-29 1.0709 USDT 86,820,896.5484 XRP 1.0581 USDT 1.0517 USDT 1.0658 USDT 1.0821 USDT
2021-10-28 1.0376 USDT 149,397,633.7136 XRP 0.9951 USDT 0.9803 USDT 1.0052 USDT 1.0569 USDT
2021-10-27 1.0388 USDT 321,005,982.9184 XRP 1.1073 USDT 0.9200 USDT 1.0135 USDT 1.0123 USDT
2021-10-26 1.1134 USDT 84,537,053.0069 XRP 1.0951 USDT 1.0925 USDT 1.1045 USDT 1.1283 USDT
2021-10-25 1.0921 USDT 55,107,163.5096 XRP 1.0820 USDT 1.0780 USDT 1.0896 USDT 1.0908 USDT
2021-10-24 1.0815 USDT 49,180,375.3821 XRP 1.0936 USDT 1.0522 USDT 1.0725 USDT 1.0731 USDT
2021-10-23 1.0898 USDT 49,674,340.3978 XRP 1.0884 USDT 1.0760 USDT 1.0874 USDT 1.0892 USDT
2021-10-22 1.0999 USDT 100,068,109.1763 XRP 1.0885 USDT 1.0751 USDT 1.0899 USDT 1.0883 USDT
2021-10-21 1.1295 USDT 124,411,319.6807 XRP 1.1454 USDT 1.0850 USDT 1.0994 USDT 1.0924 USDT
2021-10-20 1.1185 USDT 93,574,165.2397 XRP 1.0910 USDT 1.0871 USDT 1.0968 USDT 1.1372 USDT
2021-10-19 1.0871 USDT 81,215,876.3239 XRP 1.0826 USDT 1.0661 USDT 1.0824 USDT 1.0921 USDT
2021-10-18 1.0890 USDT 95,524,478.7116 XRP 1.0944 USDT 1.0641 USDT 1.0798 USDT 1.0835 USDT
2021-10-17 1.0995 USDT 99,561,077.5428 XRP 1.1345 USDT 1.0172 USDT 1.0860 USDT 1.0899 USDT
2021-10-16 1.1491 USDT 82,318,402.7254 XRP 1.1414 USDT 1.1303 USDT 1.1393 USDT 1.1393 USDT
2021-10-15 1.1259 USDT 215,439,211.9376 XRP 1.1337 USDT 1.0902 USDT 1.1172 USDT 1.1485 USDT
2021-10-14 1.1330 USDT 90,539,663.9989 XRP 1.1281 USDT 1.1172 USDT 1.1284 USDT 1.1333 USDT
2021-10-13 1.1011 USDT 95,423,092.6241 XRP 1.1017 USDT 1.0751 USDT 1.0885 USDT 1.1120 USDT
2021-10-12 1.0964 USDT 119,566,390.4789 XRP 1.1363 USDT 1.0636 USDT 1.0857 USDT 1.1019 USDT
123...2223