Crypto exchange Huobi

Market XRP (XRP) / Tether (USDT)

Identifier on Huobi: xrpusdt
Date Price Volume Open Low High Close
2022-08-02 0.3751 USDT 21,557,397.5906 XRP 0.3790 USDT 0.3666 USDT 0.3703 USDT 0.3755 USDT
2022-08-01 0.3782 USDT 14,060,715.3220 XRP 0.3791 USDT 0.3709 USDT 0.3738 USDT 0.3770 USDT
2022-07-31 0.3902 USDT 18,749,678.2440 XRP 0.3878 USDT 0.3822 USDT 0.3889 USDT 0.3932 USDT
2022-07-30 0.3881 USDT 34,493,004.4116 XRP 0.3682 USDT 0.3628 USDT 0.3673 USDT 0.3869 USDT
2022-07-29 0.3698 USDT 27,502,948.3804 XRP 0.3737 USDT 0.3596 USDT 0.3641 USDT 0.3666 USDT
2022-07-28 0.3610 USDT 28,403,242.4413 XRP 0.3593 USDT 0.3491 USDT 0.3552 USDT 0.3777 USDT
2022-07-27 0.3427 USDT 28,766,968.2310 XRP 0.3371 USDT 0.3304 USDT 0.3341 USDT 0.3590 USDT
2022-07-26 0.3310 USDT 22,867,132.6907 XRP 0.3361 USDT 0.3254 USDT 0.3283 USDT 0.3333 USDT
2022-07-25 0.3463 USDT 24,365,000.4666 XRP 0.3585 USDT 0.3388 USDT 0.3442 USDT 0.3432 USDT
2022-07-24 0.3625 USDT 15,110,268.9443 XRP 0.3593 USDT 0.3560 USDT 0.3594 USDT 0.3615 USDT
2022-07-23 0.3562 USDT 14,341,436.8640 XRP 0.3578 USDT 0.3498 USDT 0.3533 USDT 0.3561 USDT
2022-07-22 0.3634 USDT 27,839,620.7765 XRP 0.3667 USDT 0.3540 USDT 0.3573 USDT 0.3586 USDT
2022-07-21 0.3583 USDT 28,080,961.1892 XRP 0.3633 USDT 0.3487 USDT 0.3536 USDT 0.3662 USDT
2022-07-20 0.3740 USDT 31,517,106.7174 XRP 0.3727 USDT 0.3648 USDT 0.3697 USDT 0.3658 USDT
2022-07-19 0.3627 USDT 40,699,370.8766 XRP 0.3652 USDT 0.3514 USDT 0.3565 USDT 0.3716 USDT
2022-07-18 0.3605 USDT 35,906,117.2805 XRP 0.3435 USDT 0.3430 USDT 0.3493 USDT 0.3574 USDT
2022-07-17 0.3511 USDT 21,537,095.2610 XRP 0.3504 USDT 0.3414 USDT 0.3480 USDT 0.3481 USDT
2022-07-16 0.3419 USDT 36,793,198.2938 XRP 0.3342 USDT 0.3314 USDT 0.3339 USDT 0.3482 USDT
2022-07-15 0.3376 USDT 36,961,135.9335 XRP 0.3337 USDT 0.3275 USDT 0.3308 USDT 0.3340 USDT
2022-07-14 0.3216 USDT 29,413,633.1238 XRP 0.3237 USDT 0.3124 USDT 0.3158 USDT 0.3329 USDT
2022-07-13 0.3128 USDT 34,596,780.5367 XRP 0.3117 USDT 0.3024 USDT 0.3076 USDT 0.3204 USDT
2022-07-12 0.3130 USDT 21,540,873.9842 XRP 0.3151 USDT 0.3079 USDT 0.3114 USDT 0.3099 USDT
2022-07-11 0.3242 USDT 25,312,788.9320 XRP 0.3256 USDT 0.3173 USDT 0.3204 USDT 0.3234 USDT
2022-07-10 0.3314 USDT 19,922,469.1574 XRP 0.3447 USDT 0.3196 USDT 0.3254 USDT 0.3266 USDT
2022-07-09 0.3430 USDT 13,637,271.0871 XRP 0.3402 USDT 0.3393 USDT 0.3423 USDT 0.3463 USDT
2022-07-08 0.3468 USDT 39,915,615.5083 XRP 0.3422 USDT 0.3358 USDT 0.3393 USDT 0.3450 USDT
2022-07-07 0.3341 USDT 18,412,999.2649 XRP 0.3323 USDT 0.3269 USDT 0.3295 USDT 0.3433 USDT
2022-07-06 0.3247 USDT 27,090,981.5789 XRP 0.3251 USDT 0.3200 USDT 0.3228 USDT 0.3315 USDT
2022-07-05 0.3226 USDT 31,349,943.2188 XRP 0.3286 USDT 0.3129 USDT 0.3167 USDT 0.3245 USDT
2022-07-04 0.3217 USDT 30,391,189.2193 XRP 0.3217 USDT 0.3146 USDT 0.3178 USDT 0.3283 USDT
2022-07-03 0.3155 USDT 27,389,895.9758 XRP 0.3157 USDT 0.3086 USDT 0.3123 USDT 0.3209 USDT
2022-07-02 0.3131 USDT 19,148,243.0163 XRP 0.3140 USDT 0.3093 USDT 0.3120 USDT 0.3157 USDT
2022-07-01 0.3177 USDT 44,723,553.0267 XRP 0.3321 USDT 0.3099 USDT 0.3132 USDT 0.3160 USDT
2022-06-30 0.3190 USDT 35,879,816.6138 XRP 0.3297 USDT 0.3060 USDT 0.3106 USDT 0.3228 USDT
2022-06-29 0.3304 USDT 34,378,997.1238 XRP 0.3374 USDT 0.3205 USDT 0.3268 USDT 0.3279 USDT
2022-06-28 0.3459 USDT 30,870,777.7445 XRP 0.3537 USDT 0.3365 USDT 0.3426 USDT 0.3433 USDT
2022-06-27 0.3586 USDT 26,992,960.1811 XRP 0.3591 USDT 0.3480 USDT 0.3539 USDT 0.3583 USDT
2022-06-26 0.3667 USDT 18,007,534.0858 XRP 0.3677 USDT 0.3593 USDT 0.3630 USDT 0.3669 USDT
2022-06-25 0.3656 USDT 23,162,453.2516 XRP 0.3673 USDT 0.3541 USDT 0.3576 USDT 0.3667 USDT
2022-06-24 0.3665 USDT 58,670,159.2087 XRP 0.3357 USDT 0.3349 USDT 0.3441 USDT 0.3683 USDT
2022-06-23 0.3276 USDT 25,219,371.8348 XRP 0.3224 USDT 0.3213 USDT 0.3241 USDT 0.3326 USDT
2022-06-22 0.3229 USDT 26,093,696.9205 XRP 0.3294 USDT 0.3190 USDT 0.3217 USDT 0.3231 USDT
2022-06-21 0.3286 USDT 27,240,143.3083 XRP 0.3226 USDT 0.3188 USDT 0.3240 USDT 0.3284 USDT
2022-06-20 0.3211 USDT 28,410,877.9678 XRP 0.3264 USDT 0.3135 USDT 0.3181 USDT 0.3189 USDT
2022-06-19 0.3128 USDT 33,682,364.2624 XRP 0.3076 USDT 0.2981 USDT 0.3044 USDT 0.3258 USDT
2022-06-18 0.3067 USDT 40,454,960.7895 XRP 0.3211 USDT 0.2875 USDT 0.2982 USDT 0.3057 USDT
2022-06-17 0.3253 USDT 36,605,310.6111 XRP 0.3132 USDT 0.3105 USDT 0.3190 USDT 0.3209 USDT
2022-06-16 0.3241 USDT 42,912,449.7718 XRP 0.3437 USDT 0.3100 USDT 0.3147 USDT 0.3148 USDT
2022-06-15 0.3108 USDT 66,090,381.6562 XRP 0.3215 USDT 0.2978 USDT 0.3038 USDT 0.3265 USDT
2022-06-14 0.3124 USDT 55,117,556.0251 XRP 0.3118 USDT 0.2936 USDT 0.3059 USDT 0.3200 USDT