Crypto exchange Huobi

Market XRP (XRP) / Tether (USDT)

Identifier on Huobi: xrpusdt
Date Price Volume Open Low High Close
2021-08-21 1.2449 USDT 111,029,761.7109 XRP 1.2630 USDT 1.2032 USDT 1.2202 USDT 1.2212 USDT
2021-08-20 1.2489 USDT 162,797,234.3867 XRP 1.2348 USDT 1.1991 USDT 1.2173 USDT 1.2584 USDT
2021-08-19 1.1432 USDT 168,055,794.5873 XRP 1.1431 USDT 1.0900 USDT 1.1183 USDT 1.2052 USDT
2021-08-18 1.1171 USDT 221,402,563.6163 XRP 1.0978 USDT 1.0503 USDT 1.0938 USDT 1.1286 USDT
2021-08-17 1.1692 USDT 230,683,990.3488 XRP 1.1856 USDT 1.0845 USDT 1.1277 USDT 1.0916 USDT
2021-08-16 1.2458 USDT 208,574,243.4357 XRP 1.2837 USDT 1.1413 USDT 1.2162 USDT 1.2086 USDT
2021-08-15 1.2890 USDT 287,051,290.4937 XRP 1.2793 USDT 1.2260 USDT 1.2675 USDT 1.2975 USDT
2021-08-14 1.1727 USDT 370,831,439.6035 XRP 1.0901 USDT 1.0701 USDT 1.0881 USDT 1.2529 USDT
2021-08-13 1.0182 USDT 189,264,994.2437 XRP 0.9662 USDT 0.9505 USDT 0.9820 USDT 1.0538 USDT
2021-08-12 0.9829 USDT 285,706,427.2882 XRP 1.0110 USDT 0.9222 USDT 0.9570 USDT 0.9634 USDT
2021-08-11 0.9530 USDT 303,625,548.4721 XRP 0.8511 USDT 0.8482 USDT 0.8784 USDT 1.0150 USDT
2021-08-10 0.8299 USDT 121,882,419.5952 XRP 0.8170 USDT 0.8000 USDT 0.8101 USDT 0.8514 USDT
2021-08-09 0.8029 USDT 124,816,352.6228 XRP 0.7790 USDT 0.7595 USDT 0.7739 USDT 0.7997 USDT
2021-08-08 0.8043 USDT 121,626,258.5374 XRP 0.8163 USDT 0.7718 USDT 0.7856 USDT 0.7895 USDT
2021-08-07 0.7848 USDT 156,321,311.1334 XRP 0.7474 USDT 0.7409 USDT 0.7557 USDT 0.8081 USDT
2021-08-06 0.7380 USDT 74,658,521.8338 XRP 0.7328 USDT 0.7220 USDT 0.7307 USDT 0.7435 USDT
2021-08-05 0.7215 USDT 62,490,052.7726 XRP 0.7312 USDT 0.7010 USDT 0.7141 USDT 0.7379 USDT
2021-08-04 0.7192 USDT 75,615,304.7376 XRP 0.7136 USDT 0.6953 USDT 0.7038 USDT 0.7319 USDT
2021-08-03 0.7159 USDT 109,010,167.2767 XRP 0.7382 USDT 0.7008 USDT 0.7085 USDT 0.7163 USDT
2021-08-02 0.7437 USDT 92,519,475.4626 XRP 0.7243 USDT 0.7151 USDT 0.7264 USDT 0.7436 USDT
2021-08-01 0.7595 USDT 89,618,379.4349 XRP 0.7461 USDT 0.7403 USDT 0.7568 USDT 0.7577 USDT
2021-07-31 0.7483 USDT 73,369,309.8143 XRP 0.7521 USDT 0.7360 USDT 0.7450 USDT 0.7536 USDT
2021-07-30 0.7393 USDT 144,957,438.1698 XRP 0.7489 USDT 0.7118 USDT 0.7238 USDT 0.7533 USDT
2021-07-29 0.7095 USDT 79,697,768.1981 XRP 0.7326 USDT 0.6972 USDT 0.7036 USDT 0.7116 USDT
2021-07-28 0.7106 USDT 299,134,617.2357 XRP 0.6450 USDT 0.6306 USDT 0.6433 USDT 0.7090 USDT
2021-07-27 0.6332 USDT 86,100,778.3804 XRP 0.6235 USDT 0.6121 USDT 0.6204 USDT 0.6412 USDT
2021-07-26 0.6486 USDT 169,981,495.2864 XRP 0.6068 USDT 0.6048 USDT 0.6211 USDT 0.6241 USDT
2021-07-25 0.6005 USDT 42,262,256.1261 XRP 0.6087 USDT 0.5907 USDT 0.5952 USDT 0.6018 USDT
2021-07-24 0.6080 USDT 62,568,470.8907 XRP 0.6093 USDT 0.5999 USDT 0.6046 USDT 0.6087 USDT
2021-07-23 0.5928 USDT 61,548,223.7476 XRP 0.5920 USDT 0.5755 USDT 0.5796 USDT 0.5879 USDT
2021-07-22 0.5812 USDT 100,147,719.3174 XRP 0.5719 USDT 0.5609 USDT 0.5656 USDT 0.5951 USDT
2021-07-21 0.5555 USDT 109,116,408.2303 XRP 0.5286 USDT 0.5192 USDT 0.5265 USDT 0.5709 USDT
2021-07-20 0.5315 USDT 111,627,536.2351 XRP 0.5572 USDT 0.5158 USDT 0.5250 USDT 0.5288 USDT
2021-07-19 0.5684 USDT 95,237,087.8064 XRP 0.5866 USDT 0.5533 USDT 0.5594 USDT 0.5607 USDT
2021-07-18 0.5869 USDT 47,710,651.1480 XRP 0.5822 USDT 0.5709 USDT 0.5835 USDT 0.5841 USDT
2021-07-17 0.5799 USDT 77,748,595.9132 XRP 0.5894 USDT 0.5600 USDT 0.5779 USDT 0.5862 USDT
2021-07-16 0.6009 USDT 73,346,213.0947 XRP 0.5979 USDT 0.5874 USDT 0.5926 USDT 0.5888 USDT
2021-07-15 0.6044 USDT 72,496,290.8128 XRP 0.6197 USDT 0.5877 USDT 0.5983 USDT 0.6034 USDT
2021-07-14 0.6066 USDT 81,768,319.1835 XRP 0.6193 USDT 0.5852 USDT 0.6000 USDT 0.6179 USDT
2021-07-13 0.6249 USDT 73,677,885.4707 XRP 0.6289 USDT 0.6086 USDT 0.6154 USDT 0.6149 USDT
2021-07-12 0.6379 USDT 74,315,115.5483 XRP 0.6366 USDT 0.6174 USDT 0.6251 USDT 0.6283 USDT
2021-07-11 0.6301 USDT 39,856,948.0263 XRP 0.6248 USDT 0.6169 USDT 0.6211 USDT 0.6386 USDT
2021-07-10 0.6266 USDT 64,676,848.8096 XRP 0.6369 USDT 0.6122 USDT 0.6187 USDT 0.6254 USDT
2021-07-09 0.6196 USDT 90,824,237.4931 XRP 0.6216 USDT 0.5916 USDT 0.6029 USDT 0.6290 USDT
2021-07-08 0.6282 USDT 118,910,182.7113 XRP 0.6521 USDT 0.6111 USDT 0.6195 USDT 0.6158 USDT
2021-07-07 0.6652 USDT 63,285,397.5957 XRP 0.6649 USDT 0.6520 USDT 0.6585 USDT 0.6555 USDT
2021-07-06 0.6648 USDT 78,654,993.7453 XRP 0.6526 USDT 0.6513 USDT 0.6599 USDT 0.6624 USDT
2021-07-05 0.6659 USDT 111,104,898.3610 XRP 0.6960 USDT 0.6443 USDT 0.6547 USDT 0.6662 USDT
2021-07-04 0.6896 USDT 69,204,269.5320 XRP 0.6732 USDT 0.6653 USDT 0.6705 USDT 0.7040 USDT
2021-07-03 0.6682 USDT 77,659,832.3154 XRP 0.6557 USDT 0.6431 USDT 0.6492 USDT 0.6714 USDT