Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.4904 USDT |
14,266,767.2767 XRP |
0.4976 USDT |
0.4757 USDT |
0.4898 USDT |
0.4821 USDT |
| 2024-04-15 |
0.5039 USDT |
48,019,658.3626 XRP |
0.5033 USDT |
0.4873 USDT |
0.4966 USDT |
0.4922 USDT |
| 2024-04-14 |
0.4840 USDT |
50,965,385.2568 XRP |
0.4788 USDT |
0.4636 USDT |
0.4735 USDT |
0.4845 USDT |
| 2024-04-13 |
0.5400 USDT |
45,645,964.4928 XRP |
0.5468 USDT |
0.5123 USDT |
0.5265 USDT |
0.5260 USDT |
| 2024-04-12 |
0.5834 USDT |
44,061,068.2921 XRP |
0.6084 USDT |
0.5064 USDT |
0.5384 USDT |
0.5470 USDT |
| 2024-04-11 |
0.6141 USDT |
36,710,533.2881 XRP |
0.6172 USDT |
0.6030 USDT |
0.6088 USDT |
0.6084 USDT |
| 2024-04-10 |
0.6104 USDT |
39,636,378.0740 XRP |
0.6140 USDT |
0.5926 USDT |
0.6035 USDT |
0.6179 USDT |
| 2024-04-09 |
0.6186 USDT |
46,765,641.8520 XRP |
0.6147 USDT |
0.6013 USDT |
0.6099 USDT |
0.6140 USDT |
| 2024-04-08 |
0.6032 USDT |
23,585,282.1481 XRP |
0.5944 USDT |
0.5880 USDT |
0.5922 USDT |
0.6170 USDT |
| 2024-04-07 |
0.5960 USDT |
21,060,172.5953 XRP |
0.5930 USDT |
0.5893 USDT |
0.5926 USDT |
0.5920 USDT |
| 2024-04-06 |
0.5902 USDT |
24,321,496.4398 XRP |
0.5869 USDT |
0.5852 USDT |
0.5884 USDT |
0.5949 USDT |
| 2024-04-05 |
0.5811 USDT |
29,801,722.9189 XRP |
0.5934 USDT |
0.5688 USDT |
0.5767 USDT |
0.5817 USDT |
| 2024-04-04 |
0.5827 USDT |
33,383,992.9150 XRP |
0.5741 USDT |
0.5621 USDT |
0.5699 USDT |
0.6035 USDT |
| 2024-04-03 |
0.5830 USDT |
40,131,267.8388 XRP |
0.5853 USDT |
0.5669 USDT |
0.5757 USDT |
0.5716 USDT |
| 2024-04-02 |
0.5959 USDT |
35,212,548.2029 XRP |
0.6109 USDT |
0.5792 USDT |
0.5871 USDT |
0.5903 USDT |
| 2024-04-01 |
0.6125 USDT |
36,094,130.2327 XRP |
0.6292 USDT |
0.5946 USDT |
0.6042 USDT |
0.6119 USDT |
| 2024-03-31 |
0.6262 USDT |
25,797,606.1611 XRP |
0.6213 USDT |
0.6205 USDT |
0.6235 USDT |
0.6291 USDT |
| 2024-03-30 |
0.6272 USDT |
26,398,776.5188 XRP |
0.6301 USDT |
0.6207 USDT |
0.6247 USDT |
0.6310 USDT |
| 2024-03-29 |
0.6247 USDT |
36,785,389.6175 XRP |
0.6245 USDT |
0.6087 USDT |
0.6150 USDT |
0.6255 USDT |
| 2024-03-28 |
0.6186 USDT |
36,127,510.4103 XRP |
0.6119 USDT |
0.6034 USDT |
0.6099 USDT |
0.6342 USDT |
| 2024-03-27 |
0.6217 USDT |
39,697,717.3479 XRP |
0.6319 USDT |
0.6067 USDT |
0.6148 USDT |
0.6156 USDT |
| 2024-03-26 |
0.6436 USDT |
29,867,531.3878 XRP |
0.6404 USDT |
0.6265 USDT |
0.6356 USDT |
0.6341 USDT |
| 2024-03-25 |
0.6350 USDT |
33,968,821.6505 XRP |
0.6326 USDT |
0.6266 USDT |
0.6307 USDT |
0.6485 USDT |
| 2024-03-24 |
0.6275 USDT |
29,773,556.2937 XRP |
0.6167 USDT |
0.6134 USDT |
0.6170 USDT |
0.6340 USDT |
| 2024-03-23 |
0.6185 USDT |
32,641,711.0683 XRP |
0.6114 USDT |
0.6034 USDT |
0.6131 USDT |
0.6273 USDT |
| 2024-03-22 |
0.6207 USDT |
46,459,106.4599 XRP |
0.6403 USDT |
0.5985 USDT |
0.6074 USDT |
0.6095 USDT |
| 2024-03-21 |
0.6156 USDT |
37,541,856.9771 XRP |
0.6108 USDT |
0.5974 USDT |
0.6072 USDT |
0.6386 USDT |
| 2024-03-20 |
0.5890 USDT |
49,213,459.6776 XRP |
0.5844 USDT |
0.5684 USDT |
0.5812 USDT |
0.6032 USDT |
| 2024-03-19 |
0.6008 USDT |
57,150,426.0624 XRP |
0.6451 USDT |
0.5715 USDT |
0.5896 USDT |
0.5995 USDT |
| 2024-03-18 |
0.6138 USDT |
53,308,878.1242 XRP |
0.6192 USDT |
0.5946 USDT |
0.6036 USDT |
0.6485 USDT |
| 2024-03-17 |
0.6125 USDT |
43,766,684.9215 XRP |
0.6031 USDT |
0.5871 USDT |
0.6009 USDT |
0.6204 USDT |
| 2024-03-16 |
0.6340 USDT |
34,346,143.6658 XRP |
0.6342 USDT |
0.6131 USDT |
0.6232 USDT |
0.6238 USDT |
| 2024-03-15 |
0.6329 USDT |
62,356,202.9073 XRP |
0.6690 USDT |
0.5952 USDT |
0.6240 USDT |
0.6230 USDT |
| 2024-03-14 |
0.6766 USDT |
55,713,996.7153 XRP |
0.6888 USDT |
0.6383 USDT |
0.6640 USDT |
0.6696 USDT |
| 2024-03-13 |
0.6896 USDT |
43,326,625.3704 XRP |
0.6877 USDT |
0.6686 USDT |
0.6807 USDT |
0.6849 USDT |
| 2024-03-12 |
0.6960 USDT |
49,402,281.1181 XRP |
0.7227 USDT |
0.6582 USDT |
0.6880 USDT |
0.6855 USDT |
| 2024-03-11 |
0.6546 USDT |
64,916,314.3706 XRP |
0.6081 USDT |
0.5838 USDT |
0.6022 USDT |
0.7292 USDT |
| 2024-03-10 |
0.6201 USDT |
28,920,745.0840 XRP |
0.6198 USDT |
0.6022 USDT |
0.6104 USDT |
0.6077 USDT |
| 2024-03-09 |
0.6238 USDT |
42,653,964.5498 XRP |
0.6198 USDT |
0.6160 USDT |
0.6221 USDT |
0.6220 USDT |
| 2024-03-08 |
0.6237 USDT |
53,366,457.6588 XRP |
0.6271 USDT |
0.6000 USDT |
0.6178 USDT |
0.6217 USDT |
| 2024-03-07 |
0.6198 USDT |
37,159,707.9217 XRP |
0.6122 USDT |
0.6065 USDT |
0.6160 USDT |
0.6271 USDT |
| 2024-03-06 |
0.6010 USDT |
61,808,734.4415 XRP |
0.5917 USDT |
0.5753 USDT |
0.5849 USDT |
0.6052 USDT |
| 2024-03-05 |
0.6429 USDT |
58,534,944.1393 XRP |
0.6477 USDT |
0.6090 USDT |
0.6185 USDT |
0.6109 USDT |
| 2024-03-04 |
0.6437 USDT |
54,461,029.2170 XRP |
0.6272 USDT |
0.6154 USDT |
0.6321 USDT |
0.6502 USDT |
| 2024-03-03 |
0.6248 USDT |
36,691,348.5887 XRP |
0.6447 USDT |
0.5861 USDT |
0.6177 USDT |
0.6265 USDT |
| 2024-03-02 |
0.6297 USDT |
45,440,790.1254 XRP |
0.6012 USDT |
0.5994 USDT |
0.6155 USDT |
0.6338 USDT |
| 2024-03-01 |
0.5916 USDT |
41,820,835.4640 XRP |
0.5867 USDT |
0.5831 USDT |
0.5906 USDT |
0.5953 USDT |
| 2024-02-29 |
0.5950 USDT |
72,680,380.8146 XRP |
0.5749 USDT |
0.5673 USDT |
0.5757 USDT |
0.5850 USDT |
| 2024-02-28 |
0.5812 USDT |
49,317,925.9263 XRP |
0.5860 USDT |
0.5252 USDT |
0.5665 USDT |
0.5615 USDT |
| 2024-02-27 |
0.5646 USDT |
53,042,618.2493 XRP |
0.5507 USDT |
0.5475 USDT |
0.5511 USDT |
0.5888 USDT |