Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-11 |
0.4870 USDT |
30,635,565.0362 XRP |
0.4970 USDT |
0.4590 USDT |
0.4720 USDT |
0.4720 USDT |
| 2023-09-10 |
0.4990 USDT |
35,996,429.0278 XRP |
0.5038 USDT |
0.4925 USDT |
0.4973 USDT |
0.4983 USDT |
| 2023-09-09 |
0.5033 USDT |
30,556,430.9713 XRP |
0.5050 USDT |
0.5015 USDT |
0.5028 USDT |
0.5042 USDT |
| 2023-09-08 |
0.5029 USDT |
63,491,694.2623 XRP |
0.5050 USDT |
0.4943 USDT |
0.4989 USDT |
0.5049 USDT |
| 2023-09-07 |
0.5003 USDT |
54,662,882.2035 XRP |
0.5033 USDT |
0.4967 USDT |
0.4988 USDT |
0.5020 USDT |
| 2023-09-06 |
0.5016 USDT |
54,171,128.4903 XRP |
0.5055 USDT |
0.4911 USDT |
0.4983 USDT |
0.5025 USDT |
| 2023-09-05 |
0.5038 USDT |
65,189,842.8285 XRP |
0.5085 USDT |
0.4991 USDT |
0.5019 USDT |
0.5052 USDT |
| 2023-09-04 |
0.5054 USDT |
45,765,901.5248 XRP |
0.5047 USDT |
0.4967 USDT |
0.5032 USDT |
0.5035 USDT |
| 2023-09-03 |
0.5028 USDT |
101,038,814.5730 XRP |
0.4989 USDT |
0.4972 USDT |
0.4992 USDT |
0.5046 USDT |
| 2023-09-02 |
0.4974 USDT |
79,499,148.4829 XRP |
0.4979 USDT |
0.4946 USDT |
0.4969 USDT |
0.4999 USDT |
| 2023-09-01 |
0.5030 USDT |
96,901,295.1190 XRP |
0.5110 USDT |
0.4855 USDT |
0.4926 USDT |
0.4967 USDT |
| 2023-08-31 |
0.5210 USDT |
79,758,822.2215 XRP |
0.5284 USDT |
0.4960 USDT |
0.5091 USDT |
0.5110 USDT |
| 2023-08-30 |
0.5296 USDT |
91,624,134.0580 XRP |
0.5398 USDT |
0.5216 USDT |
0.5255 USDT |
0.5284 USDT |
| 2023-08-29 |
0.5256 USDT |
51,057,345.9749 XRP |
0.5231 USDT |
0.5132 USDT |
0.5168 USDT |
0.5427 USDT |
| 2023-08-28 |
0.5187 USDT |
50,201,131.9996 XRP |
0.5236 USDT |
0.5104 USDT |
0.5155 USDT |
0.5198 USDT |
| 2023-08-27 |
0.5264 USDT |
62,519,283.6850 XRP |
0.5231 USDT |
0.5219 USDT |
0.5231 USDT |
0.5271 USDT |
| 2023-08-26 |
0.5228 USDT |
55,355,734.8194 XRP |
0.5257 USDT |
0.5181 USDT |
0.5218 USDT |
0.5259 USDT |
| 2023-08-25 |
0.5164 USDT |
79,290,174.6701 XRP |
0.5186 USDT |
0.5079 USDT |
0.5122 USDT |
0.5246 USDT |
| 2023-08-24 |
0.5240 USDT |
87,391,564.6939 XRP |
0.5301 USDT |
0.5112 USDT |
0.5166 USDT |
0.5172 USDT |
| 2023-08-23 |
0.5228 USDT |
102,645,804.9328 XRP |
0.5209 USDT |
0.5158 USDT |
0.5195 USDT |
0.5286 USDT |
| 2023-08-22 |
0.5170 USDT |
110,316,579.0520 XRP |
0.5244 USDT |
0.5032 USDT |
0.5134 USDT |
0.5207 USDT |
| 2023-08-21 |
0.5249 USDT |
93,851,453.1066 XRP |
0.5385 USDT |
0.5025 USDT |
0.5138 USDT |
0.5220 USDT |
| 2023-08-20 |
0.5333 USDT |
106,916,229.8769 XRP |
0.5199 USDT |
0.5161 USDT |
0.5189 USDT |
0.5410 USDT |
| 2023-08-19 |
0.5075 USDT |
86,623,296.2567 XRP |
0.5061 USDT |
0.5007 USDT |
0.5046 USDT |
0.5185 USDT |
| 2023-08-18 |
0.5025 USDT |
105,104,302.7051 XRP |
0.5063 USDT |
0.4832 USDT |
0.4941 USDT |
0.5027 USDT |
| 2023-08-17 |
0.5840 USDT |
38,253,809.7001 XRP |
0.5890 USDT |
0.5688 USDT |
0.5770 USDT |
0.5713 USDT |
| 2023-08-16 |
0.6004 USDT |
37,678,355.1055 XRP |
0.6103 USDT |
0.5778 USDT |
0.5894 USDT |
0.5858 USDT |
| 2023-08-15 |
0.6239 USDT |
52,187,201.0261 XRP |
0.6341 USDT |
0.5800 USDT |
0.6077 USDT |
0.6084 USDT |
| 2023-08-14 |
0.6290 USDT |
62,877,112.0270 XRP |
0.6256 USDT |
0.6242 USDT |
0.6268 USDT |
0.6321 USDT |
| 2023-08-13 |
0.6290 USDT |
72,751,681.5002 XRP |
0.6275 USDT |
0.6259 USDT |
0.6279 USDT |
0.6319 USDT |
| 2023-08-12 |
0.6299 USDT |
70,359,996.9866 XRP |
0.6316 USDT |
0.6233 USDT |
0.6278 USDT |
0.6264 USDT |
| 2023-08-11 |
0.6326 USDT |
74,005,789.1953 XRP |
0.6331 USDT |
0.6257 USDT |
0.6303 USDT |
0.6307 USDT |
| 2023-08-10 |
0.6332 USDT |
71,899,517.0202 XRP |
0.6434 USDT |
0.6242 USDT |
0.6293 USDT |
0.6339 USDT |
| 2023-08-09 |
0.6473 USDT |
77,885,976.3881 XRP |
0.6418 USDT |
0.6357 USDT |
0.6404 USDT |
0.6573 USDT |
| 2023-08-08 |
0.6260 USDT |
76,269,127.9518 XRP |
0.6235 USDT |
0.6142 USDT |
0.6189 USDT |
0.6400 USDT |
| 2023-08-07 |
0.6182 USDT |
86,072,843.2528 XRP |
0.6241 USDT |
0.5971 USDT |
0.6101 USDT |
0.6197 USDT |
| 2023-08-06 |
0.6318 USDT |
62,182,482.7589 XRP |
0.6287 USDT |
0.6239 USDT |
0.6284 USDT |
0.6292 USDT |
| 2023-08-05 |
0.6249 USDT |
63,817,899.0687 XRP |
0.6357 USDT |
0.6112 USDT |
0.6207 USDT |
0.6256 USDT |
| 2023-08-04 |
0.6623 USDT |
66,469,279.0818 XRP |
0.6629 USDT |
0.6498 USDT |
0.6565 USDT |
0.6557 USDT |
| 2023-08-03 |
0.6727 USDT |
67,110,542.0963 XRP |
0.6849 USDT |
0.6544 USDT |
0.6658 USDT |
0.6723 USDT |
| 2023-08-02 |
0.6938 USDT |
69,621,839.9240 XRP |
0.7070 USDT |
0.6764 USDT |
0.6857 USDT |
0.6883 USDT |
| 2023-08-01 |
0.6913 USDT |
69,009,777.8216 XRP |
0.6976 USDT |
0.6723 USDT |
0.6882 USDT |
0.6996 USDT |
| 2023-07-31 |
0.7039 USDT |
77,729,370.7157 XRP |
0.7046 USDT |
0.6852 USDT |
0.6991 USDT |
0.6988 USDT |
| 2023-07-30 |
0.7127 USDT |
69,690,227.7849 XRP |
0.7121 USDT |
0.6830 USDT |
0.7020 USDT |
0.7018 USDT |
| 2023-07-29 |
0.7109 USDT |
63,822,030.7297 XRP |
0.7120 USDT |
0.7039 USDT |
0.7089 USDT |
0.7124 USDT |
| 2023-07-28 |
0.7120 USDT |
61,996,257.1456 XRP |
0.7140 USDT |
0.7024 USDT |
0.7097 USDT |
0.7127 USDT |
| 2023-07-27 |
0.7162 USDT |
70,393,734.1796 XRP |
0.7162 USDT |
0.7069 USDT |
0.7142 USDT |
0.7134 USDT |
| 2023-07-26 |
0.7057 USDT |
74,724,262.3963 XRP |
0.7089 USDT |
0.6927 USDT |
0.6997 USDT |
0.7226 USDT |
| 2023-07-25 |
0.6962 USDT |
80,997,493.9829 XRP |
0.7021 USDT |
0.6743 USDT |
0.6873 USDT |
0.7099 USDT |
| 2023-07-24 |
0.7105 USDT |
79,183,725.3388 XRP |
0.7383 USDT |
0.6810 USDT |
0.6947 USDT |
0.7067 USDT |