Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
2.5889 USDT |
20,364,014.9543 XRP |
2.5117 USDT |
2.5016 USDT |
2.5692 USDT |
2.5493 USDT |
| 2024-12-03 |
2.5974 USDT |
32,955,254.1972 XRP |
2.7241 USDT |
2.2800 USDT |
2.5323 USDT |
2.5335 USDT |
| 2024-12-02 |
2.4592 USDT |
38,388,285.1630 XRP |
2.2938 USDT |
2.2127 USDT |
2.3312 USDT |
2.7321 USDT |
| 2024-12-01 |
1.9567 USDT |
18,342,616.7338 XRP |
1.9510 USDT |
1.8474 USDT |
1.8832 USDT |
2.1232 USDT |
| 2024-11-30 |
1.8633 USDT |
18,728,481.3144 XRP |
1.8007 USDT |
1.7645 USDT |
1.8182 USDT |
1.8741 USDT |
| 2024-11-29 |
1.6315 USDT |
17,797,195.3504 XRP |
1.5420 USDT |
1.5234 USDT |
1.5571 USDT |
1.7342 USDT |
| 2024-11-28 |
1.4632 USDT |
10,713,493.9511 XRP |
1.4696 USDT |
1.4305 USDT |
1.4529 USDT |
1.4473 USDT |
| 2024-11-27 |
1.4063 USDT |
12,857,713.9323 XRP |
1.3982 USDT |
1.3525 USDT |
1.3734 USDT |
1.4454 USDT |
| 2024-11-26 |
1.3859 USDT |
23,127,540.4098 XRP |
1.4146 USDT |
1.2831 USDT |
1.3442 USDT |
1.4100 USDT |
| 2024-11-25 |
1.4268 USDT |
7,150,998.7214 XRP |
1.4338 USDT |
1.3547 USDT |
1.3974 USDT |
1.4935 USDT |
| 2024-11-24 |
1.4125 USDT |
23,817,407.2264 XRP |
1.4690 USDT |
1.2768 USDT |
1.3703 USDT |
1.3286 USDT |
| 2024-11-23 |
1.5296 USDT |
31,705,544.3247 XRP |
1.4723 USDT |
1.4214 USDT |
1.4756 USDT |
1.4874 USDT |
| 2024-11-22 |
1.4006 USDT |
37,386,650.0747 XRP |
1.2466 USDT |
1.2464 USDT |
1.2964 USDT |
1.4517 USDT |
| 2024-11-21 |
1.1140 USDT |
17,751,006.1244 XRP |
1.1040 USDT |
1.0777 USDT |
1.1070 USDT |
1.1064 USDT |
| 2024-11-20 |
1.0990 USDT |
22,978,938.9153 XRP |
1.1004 USDT |
1.0562 USDT |
1.0843 USDT |
1.1110 USDT |
| 2024-11-19 |
1.1044 USDT |
17,276,146.9864 XRP |
1.1142 USDT |
1.0691 USDT |
1.0905 USDT |
1.0964 USDT |
| 2024-11-18 |
1.1300 USDT |
26,528,424.4447 XRP |
1.0543 USDT |
1.0543 USDT |
1.0871 USDT |
1.1194 USDT |
| 2024-11-17 |
1.0707 USDT |
28,384,113.9640 XRP |
1.1207 USDT |
1.0032 USDT |
1.0481 USDT |
1.0988 USDT |
| 2024-11-16 |
1.0214 USDT |
33,762,338.2645 XRP |
0.8920 USDT |
0.8778 USDT |
0.8912 USDT |
1.2271 USDT |
| 2024-11-15 |
0.8417 USDT |
45,548,427.5001 XRP |
0.7737 USDT |
0.7703 USDT |
0.7977 USDT |
0.9204 USDT |
| 2024-11-14 |
0.7157 USDT |
46,074,838.8313 XRP |
0.6897 USDT |
0.6819 USDT |
0.6989 USDT |
0.7947 USDT |
| 2024-11-13 |
0.6716 USDT |
29,919,222.2987 XRP |
0.7040 USDT |
0.6341 USDT |
0.6577 USDT |
0.6641 USDT |
| 2024-11-12 |
0.6393 USDT |
50,086,245.3023 XRP |
0.6207 USDT |
0.5967 USDT |
0.6065 USDT |
0.6724 USDT |
| 2024-11-11 |
0.5868 USDT |
36,950,660.7899 XRP |
0.5884 USDT |
0.5704 USDT |
0.5777 USDT |
0.5934 USDT |
| 2024-11-10 |
0.5906 USDT |
43,402,347.1578 XRP |
0.5591 USDT |
0.5582 USDT |
0.5728 USDT |
0.5884 USDT |
| 2024-11-09 |
0.5505 USDT |
19,851,406.1135 XRP |
0.5535 USDT |
0.5438 USDT |
0.5481 USDT |
0.5529 USDT |
| 2024-11-08 |
0.5517 USDT |
15,624,369.4235 XRP |
0.5557 USDT |
0.5462 USDT |
0.5501 USDT |
0.5483 USDT |
| 2024-11-07 |
0.5533 USDT |
20,577,805.3334 XRP |
0.5419 USDT |
0.5377 USDT |
0.5419 USDT |
0.5467 USDT |
| 2024-11-06 |
0.5315 USDT |
38,110,540.1674 XRP |
0.5140 USDT |
0.5140 USDT |
0.5214 USDT |
0.5322 USDT |
| 2024-11-05 |
0.5095 USDT |
18,428,193.3614 XRP |
0.5034 USDT |
0.5020 USDT |
0.5059 USDT |
0.5128 USDT |
| 2024-11-04 |
0.5082 USDT |
16,712,514.3069 XRP |
0.5030 USDT |
0.5005 USDT |
0.5037 USDT |
0.5071 USDT |
| 2024-11-03 |
0.5010 USDT |
17,238,280.6348 XRP |
0.5103 USDT |
0.4919 USDT |
0.4975 USDT |
0.5026 USDT |
| 2024-11-02 |
0.5143 USDT |
5,622,475.0560 XRP |
0.5130 USDT |
0.5115 USDT |
0.5140 USDT |
0.5136 USDT |
| 2024-11-01 |
0.5154 USDT |
27,805,784.7035 XRP |
0.5096 USDT |
0.5027 USDT |
0.5116 USDT |
0.5124 USDT |
| 2024-10-31 |
0.5181 USDT |
13,988,978.1574 XRP |
0.5229 USDT |
0.5078 USDT |
0.5109 USDT |
0.5085 USDT |
| 2024-10-30 |
0.5239 USDT |
13,461,542.1651 XRP |
0.5284 USDT |
0.5195 USDT |
0.5224 USDT |
0.5230 USDT |
| 2024-10-29 |
0.5251 USDT |
15,899,417.7913 XRP |
0.5194 USDT |
0.5185 USDT |
0.5210 USDT |
0.5267 USDT |
| 2024-10-28 |
0.5165 USDT |
13,997,672.6273 XRP |
0.5168 USDT |
0.5114 USDT |
0.5142 USDT |
0.5179 USDT |
| 2024-10-27 |
0.5139 USDT |
5,247,221.8671 XRP |
0.5134 USDT |
0.5109 USDT |
0.5123 USDT |
0.5168 USDT |
| 2024-10-26 |
0.5112 USDT |
21,175,232.3272 XRP |
0.5022 USDT |
0.4992 USDT |
0.5077 USDT |
0.5125 USDT |
| 2024-10-25 |
0.5257 USDT |
13,279,724.0584 XRP |
0.5321 USDT |
0.5135 USDT |
0.5159 USDT |
0.5145 USDT |
| 2024-10-24 |
0.5290 USDT |
16,153,640.4038 XRP |
0.5259 USDT |
0.5242 USDT |
0.5282 USDT |
0.5295 USDT |
| 2024-10-23 |
0.5263 USDT |
17,270,639.6871 XRP |
0.5338 USDT |
0.5118 USDT |
0.5182 USDT |
0.5183 USDT |
| 2024-10-22 |
0.5438 USDT |
9,555,872.0959 XRP |
0.5449 USDT |
0.5330 USDT |
0.5409 USDT |
0.5366 USDT |
| 2024-10-21 |
0.5494 USDT |
18,962,582.6328 XRP |
0.5481 USDT |
0.5411 USDT |
0.5454 USDT |
0.5454 USDT |
| 2024-10-20 |
0.5416 USDT |
11,800,530.3396 XRP |
0.5441 USDT |
0.5370 USDT |
0.5405 USDT |
0.5427 USDT |
| 2024-10-19 |
0.5455 USDT |
13,882,118.7089 XRP |
0.5466 USDT |
0.5408 USDT |
0.5426 USDT |
0.5432 USDT |
| 2024-10-18 |
0.5463 USDT |
12,972,644.3592 XRP |
0.5442 USDT |
0.5398 USDT |
0.5445 USDT |
0.5463 USDT |
| 2024-10-17 |
0.5537 USDT |
16,756,787.7904 XRP |
0.5482 USDT |
0.5456 USDT |
0.5490 USDT |
0.5531 USDT |
| 2024-10-16 |
0.5448 USDT |
22,910,381.9571 XRP |
0.5417 USDT |
0.5376 USDT |
0.5402 USDT |
0.5496 USDT |