Crypto exchange Huobi

Market XRP (XRP) / Tether (USDT)

Identifier on Huobi: xrpusdt
Date Price Volume Open Low High Close
2019-01-19 0.3153 USDT 4,115,924.2206 XRP 0.3137 USDT 0.3120 USDT 0.3191 USDT 0.3175 USDT
2019-01-18 0.3274 USDT 3,600,407.4641 XRP 0.3270 USDT 0.3253 USDT 0.3289 USDT 0.3277 USDT
2019-01-17 0.3194 USDT 4,834,008.9798 XRP 0.3228 USDT 0.3162 USDT 0.3229 USDT 0.3200 USDT
2019-01-16 0.3248 USDT 6,289,893.7396 XRP 0.3243 USDT 0.3224 USDT 0.3285 USDT 0.3255 USDT
2019-01-15 0.3245 USDT 5,664,603.7820 XRP 0.3249 USDT 0.3222 USDT 0.3280 USDT 0.3254 USDT
2019-01-14 0.3215 USDT 7,978,261.4308 XRP 0.3234 USDT 0.3160 USDT 0.3260 USDT 0.3218 USDT
2019-01-13 0.3297 USDT 8,870,488.6972 XRP 0.3304 USDT 0.3259 USDT 0.3352 USDT 0.3290 USDT
2019-01-12 0.3136 USDT 16,264,045.2673 XRP 0.3251 USDT 0.3082 USDT 0.3253 USDT 0.3110 USDT
2019-01-11 0.3248 USDT 5,200,107.4942 XRP 0.3258 USDT 0.3231 USDT 0.3266 USDT 0.3252 USDT
2019-01-10 0.3267 USDT 9,201,476.3009 XRP 0.3261 USDT 0.3206 USDT 0.3309 USDT 0.3251 USDT
2019-01-09 0.3227 USDT 25,753,475.5566 XRP 0.3360 USDT 0.3151 USDT 0.3363 USDT 0.3246 USDT
2019-01-08 0.3634 USDT 10,281,693.4642 XRP 0.3605 USDT 0.3600 USDT 0.3686 USDT 0.3661 USDT
2019-01-07 0.3595 USDT 7,712,454.8630 XRP 0.3615 USDT 0.3574 USDT 0.3626 USDT 0.3599 USDT
2019-01-06 0.3613 USDT 9,118,779.9501 XRP 0.3623 USDT 0.3573 USDT 0.3655 USDT 0.3598 USDT
2019-01-05 0.3600 USDT 14,307,538.6205 XRP 0.3524 USDT 0.3516 USDT 0.3650 USDT 0.3587 USDT
2019-01-04 0.3516 USDT 9,673,301.5453 XRP 0.3535 USDT 0.3460 USDT 0.3560 USDT 0.3492 USDT
2019-01-03 0.3514 USDT 9,206,004.8396 XRP 0.3470 USDT 0.3455 USDT 0.3567 USDT 0.3530 USDT
2019-01-02 0.3518 USDT 7,779,577.4332 XRP 0.3569 USDT 0.3483 USDT 0.3572 USDT 0.3527 USDT
2019-01-01 0.3687 USDT 14,598,738.4508 XRP 0.3612 USDT 0.3612 USDT 0.3746 USDT 0.3701 USDT
2018-12-31 0.3539 USDT 8,627,338.2582 XRP 0.3491 USDT 0.3469 USDT 0.3600 USDT 0.3589 USDT
2018-12-30 0.3494 USDT 7,623,527.5067 XRP 0.3540 USDT 0.3435 USDT 0.3582 USDT 0.3480 USDT
2018-12-29 0.3610 USDT 4,941,749.8872 XRP 0.3591 USDT 0.3572 USDT 0.3643 USDT 0.3616 USDT
2018-12-28 0.3657 USDT 13,142,390.5056 XRP 0.3682 USDT 0.3589 USDT 0.3732 USDT 0.3720 USDT
2018-12-27 0.3692 USDT 29,523,839.6651 XRP 0.3601 USDT 0.3600 USDT 0.3750 USDT 0.3690 USDT
2018-12-26 0.3418 USDT 25,477,891.6374 XRP 0.3588 USDT 0.3257 USDT 0.3612 USDT 0.3312 USDT
2018-12-25 0.3660 USDT 15,144,060.4731 XRP 0.3616 USDT 0.3576 USDT 0.3756 USDT 0.3741 USDT
2018-12-24 0.3707 USDT 22,806,103.6802 XRP 0.3633 USDT 0.3625 USDT 0.3842 USDT 0.3748 USDT
2018-12-23 0.4079 USDT 37,496,132.3132 XRP 0.4130 USDT 0.3910 USDT 0.4207 USDT 0.4014 USDT
2018-12-22 0.3626 USDT 7,726,835.4785 XRP 0.3591 USDT 0.3564 USDT 0.3665 USDT 0.3649 USDT
2018-12-21 0.3529 USDT 10,254,052.2075 XRP 0.3498 USDT 0.3458 USDT 0.3593 USDT 0.3567 USDT
2018-12-20 0.3558 USDT 20,368,633.8962 XRP 0.3623 USDT 0.3482 USDT 0.3657 USDT 0.3552 USDT
2018-12-19 0.3687 USDT 26,771,701.1125 XRP 0.3669 USDT 0.3570 USDT 0.3772 USDT 0.3730 USDT
2018-12-18 0.3609 USDT 23,087,810.1485 XRP 0.3673 USDT 0.3422 USDT 0.3733 USDT 0.3479 USDT
2018-12-17 0.3347 USDT 16,351,004.3132 XRP 0.3309 USDT 0.3270 USDT 0.3455 USDT 0.3445 USDT
2018-12-16 0.3202 USDT 29,181,536.3182 XRP 0.3033 USDT 0.3032 USDT 0.3361 USDT 0.3265 USDT
2018-12-15 0.2877 USDT 4,118,733.7588 XRP 0.2890 USDT 0.2854 USDT 0.2904 USDT 0.2866 USDT
2018-12-14 0.2830 USDT 5,474,574.9086 XRP 0.2817 USDT 0.2808 USDT 0.2862 USDT 0.2837 USDT
2018-12-13 0.2878 USDT 10,440,864.2626 XRP 0.2911 USDT 0.2834 USDT 0.2935 USDT 0.2899 USDT
2018-12-12 0.2996 USDT 8,321,572.8133 XRP 0.3039 USDT 0.2959 USDT 0.3045 USDT 0.2977 USDT
2018-12-11 0.3057 USDT 6,572,109.5369 XRP 0.3062 USDT 0.3026 USDT 0.3092 USDT 0.3049 USDT
2018-12-10 0.2983 USDT 6,805,293.4515 XRP 0.2963 USDT 0.2940 USDT 0.3020 USDT 0.2992 USDT
2018-12-09 0.2979 USDT 6,594,510.3110 XRP 0.2966 USDT 0.2940 USDT 0.3015 USDT 0.3003 USDT
2018-12-08 0.3121 USDT 12,378,348.2725 XRP 0.3125 USDT 0.3070 USDT 0.3190 USDT 0.3096 USDT
2018-12-07 0.3011 USDT 12,982,429.7784 XRP 0.2993 USDT 0.2914 USDT 0.3090 USDT 0.3025 USDT
2018-12-06 0.2981 USDT 28,637,326.5469 XRP 0.2961 USDT 0.2876 USDT 0.3099 USDT 0.3009 USDT
2018-12-05 0.3226 USDT 14,458,993.8165 XRP 0.3289 USDT 0.3064 USDT 0.3309 USDT 0.3072 USDT
2018-12-04 0.3425 USDT 8,687,906.6569 XRP 0.3461 USDT 0.3398 USDT 0.3462 USDT 0.3427 USDT
2018-12-03 0.3531 USDT 8,259,615.5973 XRP 0.3573 USDT 0.3485 USDT 0.3574 USDT 0.3522 USDT
2018-12-02 0.3503 USDT 9,118,886.9280 XRP 0.3521 USDT 0.3458 USDT 0.3532 USDT 0.3520 USDT
2018-12-01 0.3698 USDT 6,244,270.7598 XRP 0.3706 USDT 0.3670 USDT 0.3735 USDT 0.3684 USDT