Crypto exchange Huobi

Market XRP (XRP) / Tether (USDT)

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