Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
0.6247 USDT |
36,785,389.6175 XRP |
0.6245 USDT |
0.6087 USDT |
0.6150 USDT |
0.6255 USDT |
| 2024-03-28 |
0.6186 USDT |
36,127,510.4103 XRP |
0.6119 USDT |
0.6034 USDT |
0.6099 USDT |
0.6342 USDT |
| 2024-03-27 |
0.6217 USDT |
39,697,717.3479 XRP |
0.6319 USDT |
0.6067 USDT |
0.6148 USDT |
0.6156 USDT |
| 2024-03-26 |
0.6436 USDT |
29,867,531.3878 XRP |
0.6404 USDT |
0.6265 USDT |
0.6356 USDT |
0.6341 USDT |
| 2024-03-25 |
0.6350 USDT |
33,968,821.6505 XRP |
0.6326 USDT |
0.6266 USDT |
0.6307 USDT |
0.6485 USDT |
| 2024-03-24 |
0.6275 USDT |
29,773,556.2937 XRP |
0.6167 USDT |
0.6134 USDT |
0.6170 USDT |
0.6340 USDT |
| 2024-03-23 |
0.6185 USDT |
32,641,711.0683 XRP |
0.6114 USDT |
0.6034 USDT |
0.6131 USDT |
0.6273 USDT |
| 2024-03-22 |
0.6207 USDT |
46,459,106.4599 XRP |
0.6403 USDT |
0.5985 USDT |
0.6074 USDT |
0.6095 USDT |
| 2024-03-21 |
0.6156 USDT |
37,541,856.9771 XRP |
0.6108 USDT |
0.5974 USDT |
0.6072 USDT |
0.6386 USDT |
| 2024-03-20 |
0.5890 USDT |
49,213,459.6776 XRP |
0.5844 USDT |
0.5684 USDT |
0.5812 USDT |
0.6032 USDT |
| 2024-03-19 |
0.6008 USDT |
57,150,426.0624 XRP |
0.6451 USDT |
0.5715 USDT |
0.5896 USDT |
0.5995 USDT |
| 2024-03-18 |
0.6138 USDT |
53,308,878.1242 XRP |
0.6192 USDT |
0.5946 USDT |
0.6036 USDT |
0.6485 USDT |
| 2024-03-17 |
0.6125 USDT |
43,766,684.9215 XRP |
0.6031 USDT |
0.5871 USDT |
0.6009 USDT |
0.6204 USDT |
| 2024-03-16 |
0.6340 USDT |
34,346,143.6658 XRP |
0.6342 USDT |
0.6131 USDT |
0.6232 USDT |
0.6238 USDT |
| 2024-03-15 |
0.6329 USDT |
62,356,202.9073 XRP |
0.6690 USDT |
0.5952 USDT |
0.6240 USDT |
0.6230 USDT |
| 2024-03-14 |
0.6766 USDT |
55,713,996.7153 XRP |
0.6888 USDT |
0.6383 USDT |
0.6640 USDT |
0.6696 USDT |
| 2024-03-13 |
0.6896 USDT |
43,326,625.3704 XRP |
0.6877 USDT |
0.6686 USDT |
0.6807 USDT |
0.6849 USDT |
| 2024-03-12 |
0.6960 USDT |
49,402,281.1181 XRP |
0.7227 USDT |
0.6582 USDT |
0.6880 USDT |
0.6855 USDT |
| 2024-03-11 |
0.6546 USDT |
64,916,314.3706 XRP |
0.6081 USDT |
0.5838 USDT |
0.6022 USDT |
0.7292 USDT |
| 2024-03-10 |
0.6201 USDT |
28,920,745.0840 XRP |
0.6198 USDT |
0.6022 USDT |
0.6104 USDT |
0.6077 USDT |
| 2024-03-09 |
0.6238 USDT |
42,653,964.5498 XRP |
0.6198 USDT |
0.6160 USDT |
0.6221 USDT |
0.6220 USDT |
| 2024-03-08 |
0.6237 USDT |
53,366,457.6588 XRP |
0.6271 USDT |
0.6000 USDT |
0.6178 USDT |
0.6217 USDT |
| 2024-03-07 |
0.6198 USDT |
37,159,707.9217 XRP |
0.6122 USDT |
0.6065 USDT |
0.6160 USDT |
0.6271 USDT |
| 2024-03-06 |
0.6010 USDT |
61,808,734.4415 XRP |
0.5917 USDT |
0.5753 USDT |
0.5849 USDT |
0.6052 USDT |
| 2024-03-05 |
0.6429 USDT |
58,534,944.1393 XRP |
0.6477 USDT |
0.6090 USDT |
0.6185 USDT |
0.6109 USDT |
| 2024-03-04 |
0.6437 USDT |
54,461,029.2170 XRP |
0.6272 USDT |
0.6154 USDT |
0.6321 USDT |
0.6502 USDT |
| 2024-03-03 |
0.6248 USDT |
36,691,348.5887 XRP |
0.6447 USDT |
0.5861 USDT |
0.6177 USDT |
0.6265 USDT |
| 2024-03-02 |
0.6297 USDT |
45,440,790.1254 XRP |
0.6012 USDT |
0.5994 USDT |
0.6155 USDT |
0.6338 USDT |
| 2024-03-01 |
0.5916 USDT |
41,820,835.4640 XRP |
0.5867 USDT |
0.5831 USDT |
0.5906 USDT |
0.5953 USDT |
| 2024-02-29 |
0.5950 USDT |
72,680,380.8146 XRP |
0.5749 USDT |
0.5673 USDT |
0.5757 USDT |
0.5850 USDT |
| 2024-02-28 |
0.5812 USDT |
49,317,925.9263 XRP |
0.5860 USDT |
0.5252 USDT |
0.5665 USDT |
0.5615 USDT |
| 2024-02-27 |
0.5646 USDT |
53,042,618.2493 XRP |
0.5507 USDT |
0.5475 USDT |
0.5511 USDT |
0.5888 USDT |
| 2024-02-26 |
0.5371 USDT |
21,597,248.2663 XRP |
0.5426 USDT |
0.5289 USDT |
0.5323 USDT |
0.5402 USDT |
| 2024-02-25 |
0.5449 USDT |
26,820,682.6931 XRP |
0.5451 USDT |
0.5421 USDT |
0.5444 USDT |
0.5438 USDT |
| 2024-02-24 |
0.5414 USDT |
26,418,396.8710 XRP |
0.5341 USDT |
0.5314 USDT |
0.5350 USDT |
0.5457 USDT |
| 2024-02-23 |
0.5367 USDT |
33,620,937.9436 XRP |
0.5410 USDT |
0.5254 USDT |
0.5330 USDT |
0.5388 USDT |
| 2024-02-22 |
0.5443 USDT |
41,032,023.3106 XRP |
0.5489 USDT |
0.5367 USDT |
0.5427 USDT |
0.5506 USDT |
| 2024-02-21 |
0.5475 USDT |
37,536,807.6826 XRP |
0.5624 USDT |
0.5330 USDT |
0.5420 USDT |
0.5395 USDT |
| 2024-02-20 |
0.5632 USDT |
46,372,697.9256 XRP |
0.5624 USDT |
0.5443 USDT |
0.5530 USDT |
0.5658 USDT |
| 2024-02-19 |
0.5605 USDT |
41,621,094.8011 XRP |
0.5571 USDT |
0.5541 USDT |
0.5590 USDT |
0.5622 USDT |
| 2024-02-18 |
0.5558 USDT |
27,549,809.0724 XRP |
0.5496 USDT |
0.5472 USDT |
0.5503 USDT |
0.5596 USDT |
| 2024-02-17 |
0.5547 USDT |
26,251,522.2506 XRP |
0.5642 USDT |
0.5395 USDT |
0.5467 USDT |
0.5486 USDT |
| 2024-02-16 |
0.5683 USDT |
24,972,965.2953 XRP |
0.5620 USDT |
0.5578 USDT |
0.5626 USDT |
0.5661 USDT |
| 2024-02-15 |
0.5482 USDT |
38,535,156.8914 XRP |
0.5377 USDT |
0.5371 USDT |
0.5435 USDT |
0.5513 USDT |
| 2024-02-14 |
0.5287 USDT |
35,726,675.2311 XRP |
0.5246 USDT |
0.5204 USDT |
0.5226 USDT |
0.5380 USDT |
| 2024-02-13 |
0.5275 USDT |
33,066,071.5621 XRP |
0.5313 USDT |
0.5139 USDT |
0.5205 USDT |
0.5195 USDT |
| 2024-02-12 |
0.5255 USDT |
35,162,872.1698 XRP |
0.5262 USDT |
0.5144 USDT |
0.5181 USDT |
0.5312 USDT |
| 2024-02-11 |
0.5286 USDT |
24,361,882.9550 XRP |
0.5237 USDT |
0.5216 USDT |
0.5238 USDT |
0.5295 USDT |
| 2024-02-10 |
0.5237 USDT |
27,183,799.8488 XRP |
0.5261 USDT |
0.5186 USDT |
0.5214 USDT |
0.5221 USDT |
| 2024-02-09 |
0.5199 USDT |
28,909,617.1044 XRP |
0.5146 USDT |
0.5139 USDT |
0.5151 USDT |
0.5224 USDT |