Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-07 |
0.4382 USDT |
31,576,449.3764 XRP |
0.4486 USDT |
0.4219 USDT |
0.4271 USDT |
0.4242 USDT |
| 2024-07-06 |
0.4324 USDT |
39,890,790.2278 XRP |
0.4251 USDT |
0.4236 USDT |
0.4281 USDT |
0.4468 USDT |
| 2024-07-05 |
0.4143 USDT |
71,374,675.0425 XRP |
0.4330 USDT |
0.3822 USDT |
0.4041 USDT |
0.4234 USDT |
| 2024-07-04 |
0.4540 USDT |
40,671,248.4557 XRP |
0.4672 USDT |
0.4381 USDT |
0.4461 USDT |
0.4424 USDT |
| 2024-07-03 |
0.4782 USDT |
43,737,860.0831 XRP |
0.4853 USDT |
0.4654 USDT |
0.4716 USDT |
0.4679 USDT |
| 2024-07-02 |
0.4822 USDT |
35,526,027.8954 XRP |
0.4771 USDT |
0.4761 USDT |
0.4774 USDT |
0.4841 USDT |
| 2024-07-01 |
0.4791 USDT |
38,242,926.0301 XRP |
0.4761 USDT |
0.4755 USDT |
0.4770 USDT |
0.4780 USDT |
| 2024-06-30 |
0.4736 USDT |
28,855,536.4211 XRP |
0.4727 USDT |
0.4703 USDT |
0.4718 USDT |
0.4761 USDT |
| 2024-06-29 |
0.4749 USDT |
21,592,854.1955 XRP |
0.4717 USDT |
0.4716 USDT |
0.4732 USDT |
0.4745 USDT |
| 2024-06-28 |
0.4772 USDT |
25,950,253.1210 XRP |
0.4753 USDT |
0.4741 USDT |
0.4763 USDT |
0.4789 USDT |
| 2024-06-27 |
0.4700 USDT |
33,251,825.9541 XRP |
0.4699 USDT |
0.4658 USDT |
0.4677 USDT |
0.4723 USDT |
| 2024-06-26 |
0.4731 USDT |
38,240,334.4831 XRP |
0.4759 USDT |
0.4654 USDT |
0.4692 USDT |
0.4690 USDT |
| 2024-06-25 |
0.4762 USDT |
46,037,762.7034 XRP |
0.4741 USDT |
0.4731 USDT |
0.4747 USDT |
0.4780 USDT |
| 2024-06-24 |
0.4743 USDT |
55,459,945.9742 XRP |
0.4798 USDT |
0.4619 USDT |
0.4687 USDT |
0.4732 USDT |
| 2024-06-23 |
0.4849 USDT |
29,526,375.9664 XRP |
0.4866 USDT |
0.4740 USDT |
0.4814 USDT |
0.4804 USDT |
| 2024-06-22 |
0.4870 USDT |
30,234,067.5257 XRP |
0.4890 USDT |
0.4843 USDT |
0.4856 USDT |
0.4875 USDT |
| 2024-06-21 |
0.4893 USDT |
37,778,224.0733 XRP |
0.4888 USDT |
0.4834 USDT |
0.4892 USDT |
0.4835 USDT |
| 2024-06-20 |
0.4949 USDT |
46,002,927.9373 XRP |
0.4933 USDT |
0.4884 USDT |
0.4913 USDT |
0.4893 USDT |
| 2024-06-19 |
0.4935 USDT |
47,348,578.4708 XRP |
0.4909 USDT |
0.4869 USDT |
0.4919 USDT |
0.4935 USDT |
| 2024-06-18 |
0.4929 USDT |
49,419,020.1784 XRP |
0.5046 USDT |
0.4689 USDT |
0.4808 USDT |
0.4797 USDT |
| 2024-06-17 |
0.4950 USDT |
30,322,411.2267 XRP |
0.4893 USDT |
0.4842 USDT |
0.4889 USDT |
0.5152 USDT |
| 2024-06-16 |
0.4910 USDT |
28,446,514.1605 XRP |
0.4907 USDT |
0.4878 USDT |
0.4894 USDT |
0.4890 USDT |
| 2024-06-15 |
0.4820 USDT |
40,672,986.5792 XRP |
0.4746 USDT |
0.4740 USDT |
0.4758 USDT |
0.4894 USDT |
| 2024-06-14 |
0.4755 USDT |
39,515,785.2523 XRP |
0.4770 USDT |
0.4600 USDT |
0.4690 USDT |
0.4700 USDT |
| 2024-06-13 |
0.4863 USDT |
42,120,207.4926 XRP |
0.4916 USDT |
0.4791 USDT |
0.4837 USDT |
0.4831 USDT |
| 2024-06-12 |
0.4843 USDT |
29,861,904.6899 XRP |
0.4802 USDT |
0.4741 USDT |
0.4791 USDT |
0.4972 USDT |
| 2024-06-11 |
0.4840 USDT |
50,475,845.1477 XRP |
0.4968 USDT |
0.4711 USDT |
0.4798 USDT |
0.4801 USDT |
| 2024-06-10 |
0.4986 USDT |
26,751,053.9934 XRP |
0.4986 USDT |
0.4934 USDT |
0.4966 USDT |
0.4980 USDT |
| 2024-06-09 |
0.4949 USDT |
21,869,254.6130 XRP |
0.4928 USDT |
0.4910 USDT |
0.4937 USDT |
0.4987 USDT |
| 2024-06-08 |
0.4965 USDT |
39,252,800.4969 XRP |
0.4990 USDT |
0.4899 USDT |
0.4940 USDT |
0.4948 USDT |
| 2024-06-07 |
0.5115 USDT |
39,909,695.1492 XRP |
0.5215 USDT |
0.4530 USDT |
0.4951 USDT |
0.4994 USDT |
| 2024-06-06 |
0.5253 USDT |
27,109,533.6256 XRP |
0.5259 USDT |
0.5223 USDT |
0.5238 USDT |
0.5237 USDT |
| 2024-06-05 |
0.5273 USDT |
31,453,958.1809 XRP |
0.5257 USDT |
0.5244 USDT |
0.5256 USDT |
0.5272 USDT |
| 2024-06-04 |
0.5229 USDT |
36,665,809.9091 XRP |
0.5198 USDT |
0.5181 USDT |
0.5200 USDT |
0.5250 USDT |
| 2024-06-03 |
0.5190 USDT |
36,227,961.1977 XRP |
0.5135 USDT |
0.5117 USDT |
0.5158 USDT |
0.5220 USDT |
| 2024-06-02 |
0.5163 USDT |
30,976,704.1747 XRP |
0.5186 USDT |
0.5083 USDT |
0.5131 USDT |
0.5131 USDT |
| 2024-06-01 |
0.5196 USDT |
22,893,025.2953 XRP |
0.5176 USDT |
0.5174 USDT |
0.5187 USDT |
0.5212 USDT |
| 2024-05-31 |
0.5197 USDT |
35,412,147.0697 XRP |
0.5187 USDT |
0.5120 USDT |
0.5165 USDT |
0.5162 USDT |
| 2024-05-30 |
0.5224 USDT |
40,511,908.7191 XRP |
0.5238 USDT |
0.5130 USDT |
0.5181 USDT |
0.5188 USDT |
| 2024-05-29 |
0.5277 USDT |
38,803,991.6010 XRP |
0.5286 USDT |
0.5201 USDT |
0.5242 USDT |
0.5236 USDT |
| 2024-05-28 |
0.5287 USDT |
27,326,446.4608 XRP |
0.5340 USDT |
0.5213 USDT |
0.5255 USDT |
0.5303 USDT |
| 2024-05-27 |
0.5306 USDT |
21,112,417.1836 XRP |
0.5283 USDT |
0.5238 USDT |
0.5281 USDT |
0.5391 USDT |
| 2024-05-26 |
0.5362 USDT |
22,671,372.2379 XRP |
0.5416 USDT |
0.5295 USDT |
0.5310 USDT |
0.5295 USDT |
| 2024-05-25 |
0.5375 USDT |
35,649,527.8669 XRP |
0.5359 USDT |
0.5326 USDT |
0.5349 USDT |
0.5417 USDT |
| 2024-05-24 |
0.5282 USDT |
34,293,386.2026 XRP |
0.5287 USDT |
0.5169 USDT |
0.5231 USDT |
0.5305 USDT |
| 2024-05-23 |
0.5272 USDT |
40,566,921.9063 XRP |
0.5268 USDT |
0.5123 USDT |
0.5204 USDT |
0.5198 USDT |
| 2024-05-22 |
0.5325 USDT |
35,337,775.4913 XRP |
0.5370 USDT |
0.5224 USDT |
0.5280 USDT |
0.5277 USDT |
| 2024-05-21 |
0.5391 USDT |
30,707,812.3338 XRP |
0.5377 USDT |
0.5332 USDT |
0.5366 USDT |
0.5437 USDT |
| 2024-05-20 |
0.5125 USDT |
24,848,537.5624 XRP |
0.5097 USDT |
0.5066 USDT |
0.5110 USDT |
0.5169 USDT |
| 2024-05-19 |
0.5195 USDT |
17,795,952.6582 XRP |
0.5212 USDT |
0.5125 USDT |
0.5153 USDT |
0.5150 USDT |