Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-08 |
0.5143 USDT |
33,559,637.7954 XRP |
0.5138 USDT |
0.5103 USDT |
0.5119 USDT |
0.5162 USDT |
| 2024-02-07 |
0.5028 USDT |
22,102,253.6037 XRP |
0.5051 USDT |
0.4994 USDT |
0.5015 USDT |
0.5037 USDT |
| 2024-02-06 |
0.5047 USDT |
28,384,615.8896 XRP |
0.5067 USDT |
0.4981 USDT |
0.5024 USDT |
0.5088 USDT |
| 2024-02-05 |
0.5045 USDT |
12,354,987.3490 XRP |
0.5031 USDT |
0.4970 USDT |
0.5015 USDT |
0.5062 USDT |
| 2024-02-04 |
0.5132 USDT |
11,528,924.9307 XRP |
0.5187 USDT |
0.5040 USDT |
0.5090 USDT |
0.5094 USDT |
| 2024-02-03 |
0.5147 USDT |
20,707,907.5015 XRP |
0.5105 USDT |
0.5061 USDT |
0.5079 USDT |
0.5218 USDT |
| 2024-02-02 |
0.5049 USDT |
26,808,198.0702 XRP |
0.5058 USDT |
0.4987 USDT |
0.5017 USDT |
0.5111 USDT |
| 2024-02-01 |
0.4968 USDT |
23,423,161.9712 XRP |
0.5033 USDT |
0.4901 USDT |
0.4938 USDT |
0.5048 USDT |
| 2024-01-31 |
0.5079 USDT |
21,183,602.9636 XRP |
0.5108 USDT |
0.4855 USDT |
0.5072 USDT |
0.5114 USDT |
| 2024-01-30 |
0.5167 USDT |
121,644,735.2566 XRP |
0.5350 USDT |
0.4838 USDT |
0.5115 USDT |
0.5108 USDT |
| 2024-01-29 |
0.5268 USDT |
19,191,719.5754 XRP |
0.5241 USDT |
0.5195 USDT |
0.5238 USDT |
0.5364 USDT |
| 2024-01-28 |
0.5293 USDT |
20,091,047.9348 XRP |
0.5304 USDT |
0.5211 USDT |
0.5241 USDT |
0.5223 USDT |
| 2024-01-27 |
0.5305 USDT |
17,531,469.8948 XRP |
0.5320 USDT |
0.5262 USDT |
0.5291 USDT |
0.5291 USDT |
| 2024-01-26 |
0.5163 USDT |
19,063,332.2062 XRP |
0.5139 USDT |
0.5085 USDT |
0.5121 USDT |
0.5252 USDT |
| 2024-01-25 |
0.5119 USDT |
25,971,793.0320 XRP |
0.5181 USDT |
0.5041 USDT |
0.5084 USDT |
0.5138 USDT |
| 2024-01-24 |
0.5151 USDT |
24,202,983.2996 XRP |
0.5182 USDT |
0.5113 USDT |
0.5151 USDT |
0.5163 USDT |
| 2024-01-23 |
0.5167 USDT |
25,166,932.9443 XRP |
0.5273 USDT |
0.4963 USDT |
0.5045 USDT |
0.5121 USDT |
| 2024-01-22 |
0.5348 USDT |
21,170,103.2237 XRP |
0.5464 USDT |
0.5178 USDT |
0.5300 USDT |
0.5299 USDT |
| 2024-01-21 |
0.5526 USDT |
18,104,348.1056 XRP |
0.5535 USDT |
0.5492 USDT |
0.5524 USDT |
0.5518 USDT |
| 2024-01-20 |
0.5464 USDT |
20,762,003.1542 XRP |
0.5442 USDT |
0.5392 USDT |
0.5441 USDT |
0.5479 USDT |
| 2024-01-19 |
0.5455 USDT |
32,590,756.8246 XRP |
0.5521 USDT |
0.5222 USDT |
0.5365 USDT |
0.5467 USDT |
| 2024-01-18 |
0.5644 USDT |
23,413,414.6556 XRP |
0.5686 USDT |
0.5524 USDT |
0.5565 USDT |
0.5532 USDT |
| 2024-01-17 |
0.5713 USDT |
27,178,781.4184 XRP |
0.5754 USDT |
0.5615 USDT |
0.5682 USDT |
0.5713 USDT |
| 2024-01-16 |
0.5749 USDT |
23,248,562.1273 XRP |
0.5756 USDT |
0.5662 USDT |
0.5744 USDT |
0.5759 USDT |