Identifier on Huobi: xrpusdt
| 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 |