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 |