Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.4642 USDT |
44,681,620.7238 XRP |
0.4681 USDT |
0.4350 USDT |
0.4470 USDT |
0.4450 USDT |
| 2022-09-26 |
0.4730 USDT |
42,598,427.2801 XRP |
0.4916 USDT |
0.4575 USDT |
0.4683 USDT |
0.4682 USDT |
| 2022-09-25 |
0.4983 USDT |
58,580,375.0116 XRP |
0.4877 USDT |
0.4758 USDT |
0.4821 USDT |
0.4953 USDT |
| 2022-09-24 |
0.4953 USDT |
92,253,448.8463 XRP |
0.5076 USDT |
0.4717 USDT |
0.4799 USDT |
0.4898 USDT |
| 2022-09-23 |
0.5039 USDT |
105,962,098.2556 XRP |
0.4861 USDT |
0.4565 USDT |
0.4750 USDT |
0.4568 USDT |
| 2022-09-22 |
0.4428 USDT |
80,340,012.6803 XRP |
0.3935 USDT |
0.3934 USDT |
0.4038 USDT |
0.4816 USDT |
| 2022-09-21 |
0.4013 USDT |
47,098,714.8980 XRP |
0.4139 USDT |
0.3885 USDT |
0.3980 USDT |
0.3968 USDT |
| 2022-09-20 |
0.3939 USDT |
92,622,321.9091 XRP |
0.3848 USDT |
0.3704 USDT |
0.3776 USDT |
0.4055 USDT |
| 2022-09-19 |
0.3577 USDT |
71,372,379.3272 XRP |
0.3576 USDT |
0.3402 USDT |
0.3460 USDT |
0.3784 USDT |
| 2022-09-18 |
0.3833 USDT |
65,474,140.0981 XRP |
0.3762 USDT |
0.3650 USDT |
0.3701 USDT |
0.3784 USDT |
| 2022-09-17 |
0.3648 USDT |
45,611,372.1935 XRP |
0.3552 USDT |
0.3464 USDT |
0.3493 USDT |
0.3746 USDT |
| 2022-09-16 |
0.3326 USDT |
36,193,570.6616 XRP |
0.3261 USDT |
0.3216 USDT |
0.3252 USDT |
0.3532 USDT |
| 2022-09-15 |
0.3337 USDT |
35,315,434.9130 XRP |
0.3414 USDT |
0.3240 USDT |
0.3272 USDT |
0.3271 USDT |
| 2022-09-14 |
0.3369 USDT |
24,860,994.8215 XRP |
0.3326 USDT |
0.3312 USDT |
0.3344 USDT |
0.3417 USDT |
| 2022-09-13 |
0.3469 USDT |
39,448,761.8478 XRP |
0.3598 USDT |
0.3312 USDT |
0.3352 USDT |
0.3335 USDT |
| 2022-09-12 |
0.3534 USDT |
25,341,722.2056 XRP |
0.3551 USDT |
0.3478 USDT |
0.3514 USDT |
0.3568 USDT |
| 2022-09-11 |
0.3556 USDT |
11,243,449.2464 XRP |
0.3574 USDT |
0.3517 USDT |
0.3555 USDT |
0.3555 USDT |
| 2022-09-10 |
0.3559 USDT |
26,669,925.7600 XRP |
0.3567 USDT |
0.3515 USDT |
0.3549 USDT |
0.3566 USDT |
| 2022-09-09 |
0.3484 USDT |
36,566,346.1561 XRP |
0.3395 USDT |
0.3394 USDT |
0.3414 USDT |
0.3487 USDT |
| 2022-09-08 |
0.3327 USDT |
25,818,377.5246 XRP |
0.3370 USDT |
0.3282 USDT |
0.3325 USDT |
0.3411 USDT |
| 2022-09-07 |
0.3245 USDT |
28,287,212.9982 XRP |
0.3212 USDT |
0.3126 USDT |
0.3181 USDT |
0.3375 USDT |
| 2022-09-06 |
0.3321 USDT |
39,430,413.8683 XRP |
0.3329 USDT |
0.3177 USDT |
0.3246 USDT |
0.3252 USDT |
| 2022-09-05 |
0.3282 USDT |
19,844,507.1145 XRP |
0.3317 USDT |
0.3225 USDT |
0.3247 USDT |
0.3318 USDT |
| 2022-09-04 |
0.3303 USDT |
10,281,364.2129 XRP |
0.3297 USDT |
0.3275 USDT |
0.3296 USDT |
0.3322 USDT |
| 2022-09-03 |
0.3295 USDT |
13,979,573.2413 XRP |
0.3314 USDT |
0.3265 USDT |
0.3287 USDT |
0.3285 USDT |
| 2022-09-02 |
0.3304 USDT |
23,321,798.8933 XRP |
0.3332 USDT |
0.3258 USDT |
0.3284 USDT |
0.3263 USDT |
| 2022-09-01 |
0.3252 USDT |
22,107,594.0617 XRP |
0.3276 USDT |
0.3215 USDT |
0.3240 USDT |
0.3265 USDT |
| 2022-08-31 |
0.3298 USDT |
25,794,281.2471 XRP |
0.3267 USDT |
0.3232 USDT |
0.3268 USDT |
0.3303 USDT |
| 2022-08-30 |
0.3283 USDT |
24,832,470.8248 XRP |
0.3338 USDT |
0.3199 USDT |
0.3219 USDT |
0.3267 USDT |
| 2022-08-29 |
0.3244 USDT |
36,245,278.5127 XRP |
0.3224 USDT |
0.3186 USDT |
0.3209 USDT |
0.3301 USDT |
| 2022-08-28 |
0.3345 USDT |
18,341,268.6791 XRP |
0.3346 USDT |
0.3317 USDT |
0.3343 USDT |
0.3342 USDT |
| 2022-08-27 |
0.3350 USDT |
31,056,946.5203 XRP |
0.3393 USDT |
0.3283 USDT |
0.3343 USDT |
0.3354 USDT |
| 2022-08-26 |
0.3496 USDT |
56,687,699.2600 XRP |
0.3489 USDT |
0.3325 USDT |
0.3364 USDT |
0.3369 USDT |
| 2022-08-25 |
0.3470 USDT |
18,617,973.8583 XRP |
0.3456 USDT |
0.3435 USDT |
0.3461 USDT |
0.3479 USDT |
| 2022-08-24 |
0.3434 USDT |
15,455,703.3230 XRP |
0.3472 USDT |
0.3390 USDT |
0.3406 USDT |
0.3509 USDT |
| 2022-08-23 |
0.3409 USDT |
12,139,902.2503 XRP |
0.3439 USDT |
0.3325 USDT |
0.3346 USDT |
0.3453 USDT |
| 2022-08-22 |
0.3374 USDT |
15,468,748.3609 XRP |
0.3447 USDT |
0.3314 USDT |
0.3353 USDT |
0.3388 USDT |
| 2022-08-21 |
0.3425 USDT |
11,578,541.1173 XRP |
0.3369 USDT |
0.3356 USDT |
0.3386 USDT |
0.3474 USDT |
| 2022-08-20 |
0.3391 USDT |
11,621,003.5910 XRP |
0.3344 USDT |
0.3319 USDT |
0.3369 USDT |
0.3325 USDT |
| 2022-08-19 |
0.3471 USDT |
34,743,984.2507 XRP |
0.3703 USDT |
0.3282 USDT |
0.3375 USDT |
0.3417 USDT |
| 2022-08-18 |
0.3759 USDT |
15,608,979.3970 XRP |
0.3795 USDT |
0.3720 USDT |
0.3742 USDT |
0.3786 USDT |
| 2022-08-17 |
0.3809 USDT |
28,749,550.7192 XRP |
0.3768 USDT |
0.3680 USDT |
0.3720 USDT |
0.3826 USDT |
| 2022-08-16 |
0.3733 USDT |
21,412,063.7692 XRP |
0.3750 USDT |
0.3667 USDT |
0.3716 USDT |
0.3743 USDT |
| 2022-08-15 |
0.3738 USDT |
20,607,394.9189 XRP |
0.3757 USDT |
0.3659 USDT |
0.3702 USDT |
0.3720 USDT |
| 2022-08-14 |
0.3823 USDT |
17,572,096.9367 XRP |
0.3780 USDT |
0.3739 USDT |
0.3779 USDT |
0.3758 USDT |
| 2022-08-13 |
0.3811 USDT |
10,705,351.2006 XRP |
0.3797 USDT |
0.3767 USDT |
0.3792 USDT |
0.3790 USDT |
| 2022-08-12 |
0.3751 USDT |
14,987,485.1353 XRP |
0.3801 USDT |
0.3699 USDT |
0.3729 USDT |
0.3750 USDT |
| 2022-08-11 |
0.3813 USDT |
20,006,879.2376 XRP |
0.3814 USDT |
0.3771 USDT |
0.3806 USDT |
0.3798 USDT |
| 2022-08-10 |
0.3695 USDT |
22,638,031.4358 XRP |
0.3672 USDT |
0.3584 USDT |
0.3627 USDT |
0.3782 USDT |
| 2022-08-09 |
0.3703 USDT |
15,974,602.9624 XRP |
0.3786 USDT |
0.3606 USDT |
0.3645 USDT |
0.3683 USDT |