Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-01 |
0.4317 USDT |
256,495,818.3702 XRP |
0.4156 USDT |
0.4120 USDT |
0.4209 USDT |
0.4470 USDT |
| 2021-02-28 |
0.4138 USDT |
280,341,063.5867 XRP |
0.4357 USDT |
0.3925 USDT |
0.4043 USDT |
0.4199 USDT |
| 2021-02-27 |
0.4412 USDT |
215,550,928.0723 XRP |
0.4280 USDT |
0.4268 USDT |
0.4368 USDT |
0.4360 USDT |
| 2021-02-26 |
0.4310 USDT |
373,849,357.9933 XRP |
0.4358 USDT |
0.4112 USDT |
0.4270 USDT |
0.4229 USDT |
| 2021-02-25 |
0.4676 USDT |
255,057,279.1787 XRP |
0.4684 USDT |
0.4450 USDT |
0.4502 USDT |
0.4466 USDT |
| 2021-02-24 |
0.4800 USDT |
435,615,015.9838 XRP |
0.4758 USDT |
0.4512 USDT |
0.4629 USDT |
0.4615 USDT |
| 2021-02-23 |
0.4663 USDT |
1,229,857,702.4706 XRP |
0.5661 USDT |
0.3611 USDT |
0.4563 USDT |
0.4668 USDT |
| 2021-02-22 |
0.5795 USDT |
1,498,503,548.6309 XRP |
0.5445 USDT |
0.5150 USDT |
0.5281 USDT |
0.5735 USDT |
| 2021-02-21 |
0.5330 USDT |
334,839,454.6998 XRP |
0.5115 USDT |
0.5030 USDT |
0.5233 USDT |
0.5349 USDT |
| 2021-02-20 |
0.5394 USDT |
511,057,595.0327 XRP |
0.5648 USDT |
0.4731 USDT |
0.5183 USDT |
0.5142 USDT |
| 2021-02-19 |
0.5480 USDT |
340,951,521.8256 XRP |
0.5320 USDT |
0.5136 USDT |
0.5280 USDT |
0.5687 USDT |
| 2021-02-18 |
0.5395 USDT |
276,652,450.7302 XRP |
0.5347 USDT |
0.5189 USDT |
0.5344 USDT |
0.5318 USDT |
| 2021-02-17 |
0.5311 USDT |
387,228,911.6677 XRP |
0.5198 USDT |
0.4932 USDT |
0.5082 USDT |
0.5389 USDT |
| 2021-02-16 |
0.5351 USDT |
475,877,570.8196 XRP |
0.5496 USDT |
0.4814 USDT |
0.5118 USDT |
0.5231 USDT |
| 2021-02-15 |
0.5563 USDT |
563,638,986.9923 XRP |
0.5922 USDT |
0.5084 USDT |
0.5492 USDT |
0.5584 USDT |
| 2021-02-14 |
0.6028 USDT |
407,538,464.9404 XRP |
0.6331 USDT |
0.5612 USDT |
0.5921 USDT |
0.5956 USDT |
| 2021-02-13 |
0.6050 USDT |
644,938,406.7853 XRP |
0.6090 USDT |
0.5433 USDT |
0.5854 USDT |
0.6301 USDT |
| 2021-02-12 |
0.5687 USDT |
641,225,535.0554 XRP |
0.5284 USDT |
0.5190 USDT |
0.5312 USDT |
0.5943 USDT |
| 2021-02-11 |
0.5192 USDT |
412,938,744.9520 XRP |
0.5042 USDT |
0.5000 USDT |
0.5149 USDT |
0.5247 USDT |
| 2021-02-10 |
0.4984 USDT |
988,317,646.4803 XRP |
0.4762 USDT |
0.4500 USDT |
0.4856 USDT |
0.5043 USDT |
| 2021-02-09 |
0.4760 USDT |
291,905,089.6260 XRP |
0.4589 USDT |
0.4500 USDT |
0.4982 USDT |
0.4873 USDT |
| 2021-02-08 |
0.4621 USDT |
593,863,678.7421 XRP |
0.4440 USDT |
0.4393 USDT |
0.4898 USDT |
0.4589 USDT |
| 2021-02-07 |
0.4287 USDT |
545,849,327.7504 XRP |
0.4122 USDT |
0.3955 USDT |
0.4680 USDT |
0.4440 USDT |
| 2021-02-06 |
0.4324 USDT |
429,608,399.4807 XRP |
0.4474 USDT |
0.3917 USDT |
0.4565 USDT |
0.4121 USDT |
| 2021-02-05 |
0.4427 USDT |
421,789,863.0851 XRP |
0.4475 USDT |
0.4260 USDT |
0.4658 USDT |
0.4475 USDT |
| 2021-02-04 |
0.4408 USDT |
1,098,302,819.6757 XRP |
0.4045 USDT |
0.4017 USDT |
0.4803 USDT |
0.4476 USDT |
| 2021-02-03 |
0.3958 USDT |
822,187,966.8433 XRP |
0.3772 USDT |
0.3760 USDT |
0.4200 USDT |
0.4045 USDT |
| 2021-02-02 |
0.3782 USDT |
535,638,459.2482 XRP |
0.3808 USDT |
0.3565 USDT |
0.3978 USDT |
0.3772 USDT |
| 2021-02-01 |
0.3851 USDT |
1,678,915,690.7557 XRP |
0.4226 USDT |
0.3405 USDT |
0.4336 USDT |
0.3809 USDT |
| 2021-01-31 |
0.5547 USDT |
3,602,595,407.6508 XRP |
0.4779 USDT |
0.4000 USDT |
0.7549 USDT |
0.4224 USDT |
| 2021-01-30 |
0.4379 USDT |
3,167,362,990.1259 XRP |
0.3818 USDT |
0.3600 USDT |
0.5167 USDT |
0.4776 USDT |
| 2021-01-29 |
0.3190 USDT |
1,194,758,563.2215 XRP |
0.2870 USDT |
0.2780 USDT |
0.3823 USDT |
0.3818 USDT |
| 2021-01-28 |
0.2839 USDT |
1,017,335,326.6698 XRP |
0.2634 USDT |
0.2578 USDT |
0.3170 USDT |
0.2871 USDT |
| 2021-01-27 |
0.2557 USDT |
209,153,875.1839 XRP |
0.2524 USDT |
0.2463 USDT |
0.2648 USDT |
0.2633 USDT |
| 2021-01-26 |
0.2583 USDT |
216,787,958.1852 XRP |
0.2627 USDT |
0.2439 USDT |
0.2697 USDT |
0.2524 USDT |
| 2021-01-25 |
0.2680 USDT |
237,486,749.5045 XRP |
0.2780 USDT |
0.2579 USDT |
0.2800 USDT |
0.2627 USDT |
| 2021-01-24 |
0.2764 USDT |
278,697,888.0930 XRP |
0.2722 USDT |
0.2682 USDT |
0.2851 USDT |
0.2779 USDT |
| 2021-01-23 |
0.2733 USDT |
230,640,170.5126 XRP |
0.2710 USDT |
0.2684 USDT |
0.2779 USDT |
0.2722 USDT |
| 2021-01-22 |
0.2742 USDT |
315,308,108.3891 XRP |
0.2740 USDT |
0.2655 USDT |
0.2836 USDT |
0.2710 USDT |
| 2021-01-21 |
0.2635 USDT |
588,859,880.2315 XRP |
0.2756 USDT |
0.2398 USDT |
0.2812 USDT |
0.2740 USDT |
| 2021-01-20 |
0.2881 USDT |
535,869,004.5874 XRP |
0.2848 USDT |
0.2730 USDT |
0.3080 USDT |
0.2756 USDT |
| 2021-01-19 |
0.2946 USDT |
539,671,946.1460 XRP |
0.3080 USDT |
0.2800 USDT |
0.3123 USDT |
0.2848 USDT |
| 2021-01-18 |
0.3025 USDT |
605,643,609.0093 XRP |
0.2842 USDT |
0.2778 USDT |
0.3289 USDT |
0.3080 USDT |
| 2021-01-17 |
0.2804 USDT |
305,112,645.4682 XRP |
0.2766 USDT |
0.2713 USDT |
0.2887 USDT |
0.2842 USDT |
| 2021-01-16 |
0.2836 USDT |
290,290,259.2405 XRP |
0.2878 USDT |
0.2752 USDT |
0.2914 USDT |
0.2783 USDT |
| 2021-01-15 |
0.2946 USDT |
324,269,076.0337 XRP |
0.2973 USDT |
0.2849 USDT |
0.3050 USDT |
0.2873 USDT |
| 2021-01-14 |
0.2975 USDT |
102,414,044.9255 XRP |
0.2973 USDT |
0.2903 USDT |
0.3050 USDT |
0.2962 USDT |
| 2021-01-13 |
0.3014 USDT |
42,135,423.9428 XRP |
0.2998 USDT |
0.2975 USDT |
0.3063 USDT |
0.3032 USDT |
| 2021-01-12 |
0.2947 USDT |
135,339,921.9138 XRP |
0.2854 USDT |
0.2852 USDT |
0.3035 USDT |
0.2887 USDT |
| 2021-01-11 |
0.2728 USDT |
294,290,309.0177 XRP |
0.2666 USDT |
0.2587 USDT |
0.2891 USDT |
0.2852 USDT |