Identifier on Huobi: xrpusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-05-13 |
1.3039 USDT |
497,033,460.6110 XRP |
1.2674 USDT |
1.1652 USDT |
1.2799 USDT |
1.3078 USDT |
2021-05-12 |
1.4525 USDT |
317,314,154.6786 XRP |
1.4793 USDT |
1.3200 USDT |
1.4012 USDT |
1.3561 USDT |
2021-05-11 |
1.4270 USDT |
277,603,385.3696 XRP |
1.3904 USDT |
1.3531 USDT |
1.3940 USDT |
1.4591 USDT |
2021-05-10 |
1.4759 USDT |
480,292,706.7852 XRP |
1.5345 USDT |
1.2123 USDT |
1.4030 USDT |
1.4065 USDT |
2021-05-09 |
1.5127 USDT |
275,446,739.9022 XRP |
1.5612 USDT |
1.4207 USDT |
1.5048 USDT |
1.5359 USDT |
2021-05-08 |
1.5801 USDT |
187,814,880.3623 XRP |
1.5795 USDT |
1.5404 USDT |
1.5645 USDT |
1.5785 USDT |
2021-05-07 |
1.5932 USDT |
349,301,184.9097 XRP |
1.6027 USDT |
1.5049 USDT |
1.5636 USDT |
1.5761 USDT |
2021-05-06 |
1.6655 USDT |
553,788,680.1340 XRP |
1.6133 USDT |
1.5210 USDT |
1.6222 USDT |
1.6060 USDT |
2021-05-05 |
1.5219 USDT |
503,522,309.1516 XRP |
1.3873 USDT |
1.3670 USDT |
1.4370 USDT |
1.6115 USDT |
2021-05-04 |
1.4327 USDT |
563,632,056.7611 XRP |
1.5553 USDT |
1.3200 USDT |
1.3876 USDT |
1.4129 USDT |
2021-05-03 |
1.5735 USDT |
244,834,527.1567 XRP |
1.5605 USDT |
1.4857 USDT |
1.5557 USDT |
1.5637 USDT |
2021-05-02 |
1.5792 USDT |
226,045,461.3987 XRP |
1.6513 USDT |
1.5227 USDT |
1.5637 USDT |
1.5611 USDT |
2021-05-01 |
1.5841 USDT |
265,965,019.8219 XRP |
1.5995 USDT |
1.5233 USDT |
1.5600 USDT |
1.6567 USDT |
2021-04-30 |
1.5431 USDT |
587,187,958.6967 XRP |
1.3979 USDT |
1.3743 USDT |
1.3977 USDT |
1.5781 USDT |
2021-04-29 |
1.3847 USDT |
370,600,295.3787 XRP |
1.3576 USDT |
1.3265 USDT |
1.3669 USDT |
1.3889 USDT |
2021-04-28 |
1.3592 USDT |
462,577,207.0772 XRP |
1.4021 USDT |
1.2828 USDT |
1.3442 USDT |
1.3591 USDT |
2021-04-27 |
1.4037 USDT |
608,543,740.2373 XRP |
1.3634 USDT |
1.3307 USDT |
1.3918 USDT |
1.3880 USDT |
2021-04-26 |
1.2197 USDT |
690,109,150.8450 XRP |
1.0354 USDT |
1.0130 USDT |
1.1166 USDT |
1.3483 USDT |
2021-04-25 |
1.0587 USDT |
454,282,731.4061 XRP |
1.0494 USDT |
0.9450 USDT |
1.0339 USDT |
1.0261 USDT |
2021-04-24 |
1.0935 USDT |
360,650,520.6383 XRP |
1.1703 USDT |
1.0208 USDT |
1.0660 USDT |
1.0591 USDT |
2021-04-23 |
1.0614 USDT |
1,006,906,851.5750 XRP |
1.1554 USDT |
0.8800 USDT |
1.0543 USDT |
1.1436 USDT |
2021-04-22 |
1.2767 USDT |
633,135,683.2055 XRP |
1.2911 USDT |
1.0888 USDT |
1.1963 USDT |
1.1864 USDT |
2021-04-21 |
1.3718 USDT |
456,017,173.5614 XRP |
1.3844 USDT |
1.2752 USDT |
1.3199 USDT |
1.2975 USDT |
2021-04-20 |
1.2912 USDT |
593,753,271.4537 XRP |
1.3099 USDT |
1.1780 USDT |
1.2511 USDT |
1.3769 USDT |
2021-04-19 |
1.3800 USDT |
695,277,677.8139 XRP |
1.4079 USDT |
1.2500 USDT |
1.3306 USDT |
1.3192 USDT |
2021-04-18 |
1.3235 USDT |
947,175,870.5853 XRP |
1.5392 USDT |
1.1416 USDT |
1.2741 USDT |
1.4223 USDT |
2021-04-17 |
1.6212 USDT |
431,696,283.4102 XRP |
1.5488 USDT |
1.5300 USDT |
1.5834 USDT |
1.5482 USDT |
2021-04-16 |
1.6275 USDT |
670,767,786.2121 XRP |
1.7584 USDT |
1.4120 USDT |
1.5621 USDT |
1.5547 USDT |
2021-04-15 |
1.7546 USDT |
451,626,919.1760 XRP |
1.8341 USDT |
1.6530 USDT |
1.6993 USDT |
1.7577 USDT |
2021-04-14 |
1.7773 USDT |
958,703,018.9088 XRP |
1.7958 USDT |
1.5625 USDT |
1.7228 USDT |
1.8239 USDT |
2021-04-13 |
1.6764 USDT |
1,040,040,665.7498 XRP |
1.4680 USDT |
1.4191 USDT |
1.4500 USDT |
1.7691 USDT |
2021-04-12 |
1.3721 USDT |
404,729,058.8495 XRP |
1.3514 USDT |
1.3183 USDT |
1.3410 USDT |
1.4602 USDT |
2021-04-11 |
1.4010 USDT |
793,169,211.4733 XRP |
1.3725 USDT |
1.3056 USDT |
1.3555 USDT |
1.3620 USDT |
2021-04-10 |
1.2303 USDT |
1,113,512,731.0007 XRP |
1.0176 USDT |
1.0061 USDT |
1.0405 USDT |
1.3723 USDT |
2021-04-09 |
1.0263 USDT |
437,559,307.0295 XRP |
1.0561 USDT |
0.9809 USDT |
1.0129 USDT |
1.0274 USDT |
2021-04-08 |
0.9735 USDT |
553,942,924.4805 XRP |
0.9164 USDT |
0.9013 USDT |
0.9277 USDT |
1.0649 USDT |
2021-04-07 |
0.9679 USDT |
1,221,671,679.9641 XRP |
1.0973 USDT |
0.8550 USDT |
0.9170 USDT |
0.9409 USDT |
2021-04-06 |
0.9719 USDT |
1,578,403,892.0363 XRP |
0.9156 USDT |
0.8067 USDT |
0.8763 USDT |
1.0654 USDT |
2021-04-05 |
0.7651 USDT |
1,275,651,912.4519 XRP |
0.6346 USDT |
0.6191 USDT |
0.6381 USDT |
0.9015 USDT |
2021-04-04 |
0.5958 USDT |
211,031,031.9878 XRP |
0.5786 USDT |
0.5650 USDT |
0.5845 USDT |
0.6259 USDT |
2021-04-03 |
0.6164 USDT |
381,842,226.5134 XRP |
0.6070 USDT |
0.5700 USDT |
0.5886 USDT |
0.5883 USDT |
2021-04-02 |
0.5864 USDT |
308,072,700.9841 XRP |
0.5706 USDT |
0.5654 USDT |
0.5729 USDT |
0.6079 USDT |
2021-04-01 |
0.5690 USDT |
282,251,331.4578 XRP |
0.5697 USDT |
0.5485 USDT |
0.5597 USDT |
0.5677 USDT |
2021-03-31 |
0.5507 USDT |
334,790,341.6346 XRP |
0.5623 USDT |
0.5268 USDT |
0.5485 USDT |
0.5681 USDT |
2021-03-30 |
0.5712 USDT |
210,143,900.8286 XRP |
0.5653 USDT |
0.5592 USDT |
0.5635 USDT |
0.5627 USDT |
2021-03-29 |
0.5596 USDT |
191,535,488.3287 XRP |
0.5455 USDT |
0.5432 USDT |
0.5560 USDT |
0.5670 USDT |
2021-03-28 |
0.5492 USDT |
118,755,729.9758 XRP |
0.5474 USDT |
0.5386 USDT |
0.5444 USDT |
0.5463 USDT |
2021-03-27 |
0.5539 USDT |
177,561,329.1164 XRP |
0.5635 USDT |
0.5326 USDT |
0.5464 USDT |
0.5559 USDT |
2021-03-26 |
0.5463 USDT |
368,749,143.2006 XRP |
0.5106 USDT |
0.5102 USDT |
0.5336 USDT |
0.5562 USDT |
2021-03-25 |
0.4920 USDT |
411,955,386.5733 XRP |
0.4801 USDT |
0.4560 USDT |
0.4800 USDT |
0.5110 USDT |