Crypto exchange Huobi

Market XRP (XRP) / Tether (USDT)

Identifier on Huobi: xrpusdt
Date Price Volume Open Low High Close
2019-03-11 0.3107 USDT 4,364,720.7849 XRP 0.3092 USDT 0.3088 USDT 0.3117 USDT 0.3106 USDT
2019-03-10 0.3098 USDT 3,031,509.1662 XRP 0.3089 USDT 0.3088 USDT 0.3106 USDT 0.3101 USDT
2019-03-09 0.3139 USDT 6,419,747.8331 XRP 0.3138 USDT 0.3123 USDT 0.3160 USDT 0.3136 USDT
2019-03-08 0.3129 USDT 7,479,375.1902 XRP 0.3147 USDT 0.3109 USDT 0.3156 USDT 0.3134 USDT
2019-03-07 0.3093 USDT 9,030,134.6059 XRP 0.3117 USDT 0.3050 USDT 0.3132 USDT 0.3074 USDT
2019-03-06 0.3145 USDT 5,102,897.5048 XRP 0.3150 USDT 0.3133 USDT 0.3158 USDT 0.3147 USDT
2019-03-05 0.3184 USDT 16,702,400.5946 XRP 0.3158 USDT 0.3136 USDT 0.3244 USDT 0.3162 USDT
2019-03-04 0.3149 USDT 16,572,231.8095 XRP 0.3138 USDT 0.3123 USDT 0.3180 USDT 0.3132 USDT
2019-03-03 0.3036 USDT 3,964,371.4502 XRP 0.3021 USDT 0.3016 USDT 0.3056 USDT 0.3020 USDT
2019-03-02 0.3103 USDT 4,377,814.3391 XRP 0.3102 USDT 0.3080 USDT 0.3120 USDT 0.3106 USDT
2019-03-01 0.3126 USDT 4,090,159.7805 XRP 0.3140 USDT 0.3112 USDT 0.3145 USDT 0.3138 USDT
2019-02-28 0.3218 USDT 7,101,386.2695 XRP 0.3205 USDT 0.3191 USDT 0.3235 USDT 0.3199 USDT
2019-02-27 0.3121 USDT 12,802,202.9284 XRP 0.3123 USDT 0.3082 USDT 0.3175 USDT 0.3138 USDT
2019-02-26 0.3081 USDT 14,746,148.8048 XRP 0.3136 USDT 0.3014 USDT 0.3143 USDT 0.3106 USDT
2019-02-25 0.3172 USDT 8,184,548.5786 XRP 0.3200 USDT 0.3142 USDT 0.3211 USDT 0.3161 USDT
2019-02-24 0.3255 USDT 68,892,028.3636 XRP 0.3100 USDT 0.3084 USDT 0.3389 USDT 0.3274 USDT
2019-02-23 0.2989 USDT 23,180,493.8287 XRP 0.3020 USDT 0.2940 USDT 0.3037 USDT 0.3003 USDT
2019-02-22 0.3281 USDT 34,001,741.6731 XRP 0.3182 USDT 0.3180 USDT 0.3336 USDT 0.3319 USDT
2019-02-21 0.3204 USDT 4,635,402.6221 XRP 0.3202 USDT 0.3189 USDT 0.3222 USDT 0.3217 USDT
2019-02-20 0.3183 USDT 4,154,005.8759 XRP 0.3198 USDT 0.3170 USDT 0.3199 USDT 0.3188 USDT
2019-02-19 0.3276 USDT 11,200,914.4584 XRP 0.3257 USDT 0.3250 USDT 0.3312 USDT 0.3282 USDT
2019-02-18 0.3311 USDT 23,343,926.4766 XRP 0.3389 USDT 0.3206 USDT 0.3400 USDT 0.3240 USDT
2019-02-17 0.3231 USDT 41,252,470.3612 XRP 0.3166 USDT 0.3166 USDT 0.3289 USDT 0.3222 USDT
2019-02-16 0.3015 USDT 8,031,723.8638 XRP 0.3010 USDT 0.2985 USDT 0.3048 USDT 0.3032 USDT
2019-02-15 0.3025 USDT 1,990,784.6597 XRP 0.3026 USDT 0.3015 USDT 0.3038 USDT 0.3028 USDT
2019-02-14 0.2998 USDT 2,373,467.5779 XRP 0.2995 USDT 0.2991 USDT 0.3006 USDT 0.2996 USDT
2019-02-13 0.3038 USDT 4,621,338.7563 XRP 0.3028 USDT 0.3010 USDT 0.3058 USDT 0.3014 USDT
2019-02-12 0.3032 USDT 3,022,704.3969 XRP 0.3018 USDT 0.3016 USDT 0.3051 USDT 0.3035 USDT
2019-02-11 0.3043 USDT 6,623,268.4114 XRP 0.3008 USDT 0.3008 USDT 0.3080 USDT 0.3047 USDT
2019-02-10 0.3036 USDT 4,442,205.8954 XRP 0.3039 USDT 0.3020 USDT 0.3054 USDT 0.3028 USDT
2019-02-09 0.3055 USDT 8,237,587.6999 XRP 0.3027 USDT 0.3027 USDT 0.3106 USDT 0.3092 USDT
2019-02-08 0.3101 USDT 5,468,167.6771 XRP 0.3099 USDT 0.3075 USDT 0.3128 USDT 0.3128 USDT
2019-02-07 0.3123 USDT 20,711,071.6118 XRP 0.3075 USDT 0.3035 USDT 0.3200 USDT 0.3121 USDT
2019-02-06 0.2927 USDT 2,024,194.9860 XRP 0.2936 USDT 0.2915 USDT 0.2942 USDT 0.2916 USDT
2019-02-05 0.2925 USDT 2,962,148.6751 XRP 0.2927 USDT 0.2897 USDT 0.2958 USDT 0.2908 USDT
2019-02-04 0.2992 USDT 3,794,334.2621 XRP 0.2972 USDT 0.2969 USDT 0.3025 USDT 0.2992 USDT
2019-02-03 0.3002 USDT 3,353,001.9521 XRP 0.3015 USDT 0.2977 USDT 0.3032 USDT 0.2994 USDT
2019-02-02 0.3005 USDT 5,825,240.9010 XRP 0.3040 USDT 0.2975 USDT 0.3050 USDT 0.3019 USDT
2019-02-01 0.3060 USDT 2,436,452.2959 XRP 0.3061 USDT 0.3044 USDT 0.3078 USDT 0.3059 USDT
2019-01-31 0.3077 USDT 5,311,775.1991 XRP 0.3080 USDT 0.3039 USDT 0.3103 USDT 0.3065 USDT
2019-01-30 0.3092 USDT 7,474,086.6159 XRP 0.3094 USDT 0.3040 USDT 0.3146 USDT 0.3089 USDT
2019-01-29 0.3202 USDT 18,378,294.0212 XRP 0.3184 USDT 0.3152 USDT 0.3261 USDT 0.3214 USDT
2019-01-28 0.2887 USDT 3,483,599.0293 XRP 0.2910 USDT 0.2862 USDT 0.2913 USDT 0.2877 USDT
2019-01-27 0.2886 USDT 6,147,861.6737 XRP 0.2852 USDT 0.2844 USDT 0.2939 USDT 0.2939 USDT
2019-01-26 0.3078 USDT 3,129,641.0899 XRP 0.3073 USDT 0.3069 USDT 0.3089 USDT 0.3072 USDT
2019-01-25 0.3130 USDT 2,489,840.3075 XRP 0.3131 USDT 0.3121 USDT 0.3138 USDT 0.3126 USDT
2019-01-24 0.3132 USDT 2,069,763.7814 XRP 0.3140 USDT 0.3123 USDT 0.3144 USDT 0.3140 USDT
2019-01-23 0.3158 USDT 2,882,194.1582 XRP 0.3151 USDT 0.3136 USDT 0.3179 USDT 0.3158 USDT
2019-01-22 0.3142 USDT 4,691,205.3469 XRP 0.3151 USDT 0.3120 USDT 0.3183 USDT 0.3142 USDT
2019-01-20 0.3156 USDT 10,428,272.5291 XRP 0.3137 USDT 0.3120 USDT 0.3191 USDT 0.3150 USDT