Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.5229 USDT |
23,238,981.1812 XRP |
0.5234 USDT |
0.5187 USDT |
0.5215 USDT |
0.5215 USDT |
| 2024-05-17 |
0.5202 USDT |
34,627,365.8766 XRP |
0.5158 USDT |
0.5136 USDT |
0.5158 USDT |
0.5234 USDT |
| 2024-05-16 |
0.5175 USDT |
45,299,483.8489 XRP |
0.5188 USDT |
0.5122 USDT |
0.5154 USDT |
0.5141 USDT |
| 2024-05-15 |
0.5072 USDT |
43,226,969.1442 XRP |
0.5003 USDT |
0.4960 USDT |
0.5009 USDT |
0.5182 USDT |
| 2024-05-14 |
0.5054 USDT |
34,935,258.2134 XRP |
0.5052 USDT |
0.4973 USDT |
0.5048 USDT |
0.5066 USDT |
| 2024-05-13 |
0.5024 USDT |
41,135,297.8465 XRP |
0.4993 USDT |
0.4870 USDT |
0.4935 USDT |
0.5074 USDT |
| 2024-05-12 |
0.5043 USDT |
28,357,168.6570 XRP |
0.5060 USDT |
0.4959 USDT |
0.4999 USDT |
0.4998 USDT |
| 2024-05-11 |
0.5042 USDT |
30,534,345.6062 XRP |
0.5020 USDT |
0.5006 USDT |
0.5030 USDT |
0.5061 USDT |
| 2024-05-10 |
0.5113 USDT |
36,830,654.5769 XRP |
0.5209 USDT |
0.4972 USDT |
0.5026 USDT |
0.5025 USDT |
| 2024-05-09 |
0.5176 USDT |
39,386,710.8123 XRP |
0.5171 USDT |
0.5089 USDT |
0.5146 USDT |
0.5194 USDT |
| 2024-05-08 |
0.5226 USDT |
41,060,742.9447 XRP |
0.5244 USDT |
0.5154 USDT |
0.5181 USDT |
0.5180 USDT |
| 2024-05-07 |
0.5384 USDT |
28,922,497.0595 XRP |
0.5401 USDT |
0.5315 USDT |
0.5367 USDT |
0.5399 USDT |
| 2024-05-06 |
0.5364 USDT |
32,369,674.0620 XRP |
0.5296 USDT |
0.5250 USDT |
0.5322 USDT |
0.5521 USDT |
| 2024-05-05 |
0.5290 USDT |
27,100,039.4008 XRP |
0.5302 USDT |
0.5241 USDT |
0.5279 USDT |
0.5298 USDT |
| 2024-05-04 |
0.5322 USDT |
37,211,644.1180 XRP |
0.5315 USDT |
0.5273 USDT |
0.5296 USDT |
0.5301 USDT |
| 2024-05-03 |
0.5212 USDT |
28,315,303.8363 XRP |
0.5179 USDT |
0.5146 USDT |
0.5173 USDT |
0.5268 USDT |
| 2024-05-02 |
0.5157 USDT |
45,465,470.3389 XRP |
0.5175 USDT |
0.5069 USDT |
0.5119 USDT |
0.5214 USDT |
| 2024-05-01 |
0.5007 USDT |
56,621,052.7916 XRP |
0.5007 USDT |
0.4786 USDT |
0.4911 USDT |
0.5147 USDT |
| 2024-04-30 |
0.5052 USDT |
33,011,154.7449 XRP |
0.5150 USDT |
0.4879 USDT |
0.4962 USDT |
0.4949 USDT |
| 2024-04-29 |
0.5078 USDT |
33,895,268.5000 XRP |
0.5106 USDT |
0.4989 USDT |
0.5034 USDT |
0.5151 USDT |
| 2024-04-28 |
0.5206 USDT |
25,217,261.0900 XRP |
0.5181 USDT |
0.5166 USDT |
0.5188 USDT |
0.5185 USDT |
| 2024-04-27 |
0.5166 USDT |
27,521,677.9589 XRP |
0.5259 USDT |
0.5077 USDT |
0.5148 USDT |
0.5164 USDT |
| 2024-04-26 |
0.5248 USDT |
36,093,606.9929 XRP |
0.5254 USDT |
0.5146 USDT |
0.5225 USDT |
0.5258 USDT |
| 2024-04-25 |
0.5244 USDT |
44,794,609.6931 XRP |
0.5276 USDT |
0.5137 USDT |
0.5191 USDT |
0.5270 USDT |
| 2024-04-24 |
0.5442 USDT |
24,743,722.6580 XRP |
0.5446 USDT |
0.5256 USDT |
0.5390 USDT |
0.5316 USDT |
| 2024-04-23 |
0.5485 USDT |
36,723,023.8306 XRP |
0.5558 USDT |
0.5416 USDT |
0.5447 USDT |
0.5512 USDT |
| 2024-04-22 |
0.5384 USDT |
38,911,345.0645 XRP |
0.5246 USDT |
0.5223 USDT |
0.5280 USDT |
0.5589 USDT |
| 2024-04-21 |
0.5273 USDT |
39,189,967.0443 XRP |
0.5288 USDT |
0.5184 USDT |
0.5244 USDT |
0.5244 USDT |
| 2024-04-20 |
0.5144 USDT |
32,934,274.3561 XRP |
0.5029 USDT |
0.4984 USDT |
0.5050 USDT |
0.5291 USDT |
| 2024-04-19 |
0.4960 USDT |
60,216,218.8532 XRP |
0.5025 USDT |
0.4667 USDT |
0.4820 USDT |
0.5072 USDT |
| 2024-04-18 |
0.4960 USDT |
53,967,903.1745 XRP |
0.4950 USDT |
0.4850 USDT |
0.4913 USDT |
0.5023 USDT |
| 2024-04-17 |
0.4947 USDT |
32,522,470.7290 XRP |
0.4965 USDT |
0.4786 USDT |
0.4896 USDT |
0.4874 USDT |
| 2024-04-16 |
0.4901 USDT |
46,134,226.2867 XRP |
0.4976 USDT |
0.4757 USDT |
0.4897 USDT |
0.4919 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 |