Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-14 |
0.7948 USDT |
37,889,304.5238 XRP |
0.8059 USDT |
0.7795 USDT |
0.7880 USDT |
0.8011 USDT |
| 2022-02-13 |
0.8203 USDT |
40,718,533.6510 XRP |
0.8222 USDT |
0.7922 USDT |
0.8069 USDT |
0.8120 USDT |
| 2022-02-12 |
0.7997 USDT |
62,276,489.5497 XRP |
0.7589 USDT |
0.7461 USDT |
0.7669 USDT |
0.8187 USDT |
| 2022-02-11 |
0.8064 USDT |
66,994,264.0862 XRP |
0.8254 USDT |
0.7501 USDT |
0.7601 USDT |
0.7592 USDT |
| 2022-02-10 |
0.8658 USDT |
80,869,085.2621 XRP |
0.8700 USDT |
0.8349 USDT |
0.8470 USDT |
0.8454 USDT |
| 2022-02-09 |
0.8741 USDT |
96,975,031.4293 XRP |
0.8760 USDT |
0.8440 USDT |
0.8589 USDT |
0.8943 USDT |
| 2022-02-08 |
0.8494 USDT |
143,309,975.8131 XRP |
0.8317 USDT |
0.8036 USDT |
0.8179 USDT |
0.8500 USDT |
| 2022-02-07 |
0.7538 USDT |
96,124,871.4230 XRP |
0.6826 USDT |
0.6715 USDT |
0.6847 USDT |
0.7903 USDT |
| 2022-02-06 |
0.6692 USDT |
22,241,245.8837 XRP |
0.6658 USDT |
0.6591 USDT |
0.6677 USDT |
0.6745 USDT |
| 2022-02-05 |
0.6691 USDT |
42,302,167.1471 XRP |
0.6560 USDT |
0.6503 USDT |
0.6651 USDT |
0.6645 USDT |
| 2022-02-04 |
0.6214 USDT |
51,200,073.4519 XRP |
0.6100 USDT |
0.6042 USDT |
0.6069 USDT |
0.6366 USDT |
| 2022-02-03 |
0.6003 USDT |
34,293,486.0030 XRP |
0.6006 USDT |
0.5885 USDT |
0.5959 USDT |
0.6031 USDT |
| 2022-02-02 |
0.6163 USDT |
39,354,649.3579 XRP |
0.6286 USDT |
0.5957 USDT |
0.6050 USDT |
0.6038 USDT |
| 2022-02-01 |
0.6215 USDT |
44,925,145.7003 XRP |
0.6176 USDT |
0.6113 USDT |
0.6180 USDT |
0.6259 USDT |
| 2022-01-31 |
0.5960 USDT |
49,363,678.9448 XRP |
0.6012 USDT |
0.5803 USDT |
0.5855 USDT |
0.6188 USDT |
| 2022-01-30 |
0.6130 USDT |
25,040,616.3952 XRP |
0.6177 USDT |
0.5972 USDT |
0.6028 USDT |
0.6077 USDT |
| 2022-01-29 |
0.6159 USDT |
22,793,596.4056 XRP |
0.6113 USDT |
0.6086 USDT |
0.6128 USDT |
0.6153 USDT |
| 2022-01-28 |
0.6016 USDT |
37,000,263.6250 XRP |
0.6086 USDT |
0.5918 USDT |
0.5972 USDT |
0.5996 USDT |
| 2022-01-27 |
0.6045 USDT |
50,839,515.0566 XRP |
0.6195 USDT |
0.5893 USDT |
0.5966 USDT |
0.5934 USDT |
| 2022-01-26 |
0.6293 USDT |
77,590,418.9946 XRP |
0.6179 USDT |
0.6048 USDT |
0.6143 USDT |
0.6202 USDT |
| 2022-01-25 |
0.6020 USDT |
50,038,206.6360 XRP |
0.6119 USDT |
0.5873 USDT |
0.5943 USDT |
0.6052 USDT |
| 2022-01-24 |
0.5870 USDT |
99,712,330.7844 XRP |
0.6287 USDT |
0.5529 USDT |
0.5703 USDT |
0.6126 USDT |
| 2022-01-23 |
0.6094 USDT |
51,701,933.9958 XRP |
0.5966 USDT |
0.5902 USDT |
0.6001 USDT |
0.6136 USDT |
| 2022-01-22 |
0.5969 USDT |
109,833,166.8368 XRP |
0.6365 USDT |
0.5479 USDT |
0.5878 USDT |
0.5916 USDT |
| 2022-01-21 |
0.6708 USDT |
94,876,283.7122 XRP |
0.7197 USDT |
0.6115 USDT |
0.6438 USDT |
0.6409 USDT |
| 2022-01-20 |
0.7463 USDT |
35,503,919.2255 XRP |
0.7383 USDT |
0.7271 USDT |
0.7340 USDT |
0.7276 USDT |
| 2022-01-19 |
0.7387 USDT |
43,523,524.0943 XRP |
0.7510 USDT |
0.7235 USDT |
0.7296 USDT |
0.7389 USDT |
| 2022-01-18 |
0.7501 USDT |
41,699,123.6715 XRP |
0.7619 USDT |
0.7353 USDT |
0.7450 USDT |
0.7582 USDT |
| 2022-01-17 |
0.7635 USDT |
29,202,249.7329 XRP |
0.7785 USDT |
0.7500 USDT |
0.7576 USDT |
0.7644 USDT |
| 2022-01-16 |
0.7777 USDT |
21,017,509.9436 XRP |
0.7791 USDT |
0.7682 USDT |
0.7777 USDT |
0.7789 USDT |
| 2022-01-15 |
0.7789 USDT |
23,681,048.3850 XRP |
0.7731 USDT |
0.7680 USDT |
0.7732 USDT |
0.7831 USDT |
| 2022-01-14 |
0.7730 USDT |
29,554,077.2909 XRP |
0.7679 USDT |
0.7513 USDT |
0.7634 USDT |
0.7761 USDT |
| 2022-01-13 |
0.7839 USDT |
34,517,876.1841 XRP |
0.7986 USDT |
0.7605 USDT |
0.7702 USDT |
0.7702 USDT |
| 2022-01-12 |
0.7794 USDT |
50,512,515.7755 XRP |
0.7701 USDT |
0.7573 USDT |
0.7633 USDT |
0.8063 USDT |
| 2022-01-11 |
0.7497 USDT |
57,043,633.4331 XRP |
0.7400 USDT |
0.7309 USDT |
0.7407 USDT |
0.7698 USDT |
| 2022-01-10 |
0.7322 USDT |
58,030,416.8125 XRP |
0.7530 USDT |
0.6972 USDT |
0.7287 USDT |
0.7396 USDT |
| 2022-01-09 |
0.7522 USDT |
26,244,094.6040 XRP |
0.7451 USDT |
0.7383 USDT |
0.7460 USDT |
0.7536 USDT |
| 2022-01-08 |
0.7549 USDT |
46,730,522.0220 XRP |
0.7634 USDT |
0.7225 USDT |
0.7352 USDT |
0.7532 USDT |
| 2022-01-07 |
0.7565 USDT |
75,446,548.6908 XRP |
0.7791 USDT |
0.7290 USDT |
0.7508 USDT |
0.7586 USDT |
| 2022-01-06 |
0.7621 USDT |
52,835,547.7393 XRP |
0.7722 USDT |
0.7383 USDT |
0.7544 USDT |
0.7794 USDT |
| 2022-01-05 |
0.8111 USDT |
46,279,864.7862 XRP |
0.8226 USDT |
0.7793 USDT |
0.8016 USDT |
0.7922 USDT |
| 2022-01-04 |
0.8296 USDT |
42,067,842.5505 XRP |
0.8324 USDT |
0.8151 USDT |
0.8279 USDT |
0.8255 USDT |
| 2022-01-03 |
0.8397 USDT |
34,949,897.8796 XRP |
0.8582 USDT |
0.8233 USDT |
0.8330 USDT |
0.8257 USDT |
| 2022-01-02 |
0.8496 USDT |
27,172,049.7577 XRP |
0.8507 USDT |
0.8375 USDT |
0.8433 USDT |
0.8509 USDT |
| 2022-01-01 |
0.8432 USDT |
22,166,417.7999 XRP |
0.8296 USDT |
0.8296 USDT |
0.8400 USDT |
0.8521 USDT |
| 2021-12-31 |
0.8348 USDT |
41,096,519.0584 XRP |
0.8384 USDT |
0.8027 USDT |
0.8168 USDT |
0.8136 USDT |
| 2021-12-30 |
0.8350 USDT |
50,821,087.3150 XRP |
0.8169 USDT |
0.8024 USDT |
0.8238 USDT |
0.8415 USDT |
| 2021-12-29 |
0.8425 USDT |
53,332,319.3014 XRP |
0.8518 USDT |
0.8111 USDT |
0.8328 USDT |
0.8281 USDT |
| 2021-12-28 |
0.8840 USDT |
72,286,811.0475 XRP |
0.9267 USDT |
0.8457 USDT |
0.8589 USDT |
0.8596 USDT |
| 2021-12-27 |
0.9283 USDT |
49,368,087.8802 XRP |
0.9200 USDT |
0.9139 USDT |
0.9192 USDT |
0.9397 USDT |