Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-02 |
0.6118 USDT |
52,331,949.1480 XRP |
0.6126 USDT |
0.5991 USDT |
0.6240 USDT |
0.6213 USDT |
| 2020-12-01 |
0.6238 USDT |
79,759,049.8978 XRP |
0.6373 USDT |
0.6095 USDT |
0.6429 USDT |
0.6159 USDT |
| 2020-11-30 |
0.6510 USDT |
135,247,350.0418 XRP |
0.6378 USDT |
0.6317 USDT |
0.6760 USDT |
0.6692 USDT |
| 2020-11-29 |
0.6014 USDT |
129,240,385.1803 XRP |
0.6184 USDT |
0.5843 USDT |
0.6195 USDT |
0.6095 USDT |
| 2020-11-28 |
0.6316 USDT |
262,889,238.5670 XRP |
0.6300 USDT |
0.6050 USDT |
0.6500 USDT |
0.6262 USDT |
| 2020-11-27 |
0.5414 USDT |
132,219,586.2852 XRP |
0.5171 USDT |
0.5150 USDT |
0.5600 USDT |
0.5531 USDT |
| 2020-11-26 |
0.4927 USDT |
325,337,639.5148 XRP |
0.5120 USDT |
0.4560 USDT |
0.5480 USDT |
0.5320 USDT |
| 2020-11-25 |
0.6524 USDT |
249,695,834.0370 XRP |
0.7064 USDT |
0.5822 USDT |
0.7180 USDT |
0.6475 USDT |
| 2020-11-24 |
0.6950 USDT |
359,123,199.1209 XRP |
0.6718 USDT |
0.6485 USDT |
0.7497 USDT |
0.6939 USDT |
| 2020-11-23 |
0.6406 USDT |
1,216,963,378.2541 XRP |
0.5266 USDT |
0.5170 USDT |
0.7800 USDT |
0.5979 USDT |
| 2020-11-22 |
0.5472 USDT |
238,521,104.7282 XRP |
0.5266 USDT |
0.5170 USDT |
0.5847 USDT |
0.5705 USDT |
| 2020-11-21 |
0.4601 USDT |
197,383,421.7033 XRP |
0.4319 USDT |
0.4292 USDT |
0.4839 USDT |
0.4697 USDT |
| 2020-11-20 |
0.4220 USDT |
228,045,998.9331 XRP |
0.4266 USDT |
0.3944 USDT |
0.4667 USDT |
0.4657 USDT |
| 2020-11-19 |
0.3195 USDT |
49,285,718.9573 XRP |
0.3134 USDT |
0.3134 USDT |
0.3264 USDT |
0.3220 USDT |
| 2020-11-18 |
0.3023 USDT |
67,378,145.8520 XRP |
0.2983 USDT |
0.2966 USDT |
0.3075 USDT |
0.2992 USDT |
| 2020-11-17 |
0.2894 USDT |
29,731,494.4774 XRP |
0.2884 USDT |
0.2856 USDT |
0.2918 USDT |
0.2913 USDT |
| 2020-11-16 |
0.3005 USDT |
52,077,415.8182 XRP |
0.2984 USDT |
0.2969 USDT |
0.3036 USDT |
0.3020 USDT |
| 2020-11-15 |
0.2846 USDT |
39,585,813.4183 XRP |
0.2821 USDT |
0.2787 USDT |
0.2892 USDT |
0.2841 USDT |
| 2020-11-14 |
0.2686 USDT |
28,370,930.5289 XRP |
0.2724 USDT |
0.2642 USDT |
0.2737 USDT |
0.2697 USDT |
| 2020-11-13 |
0.2659 USDT |
27,089,346.2849 XRP |
0.2657 USDT |
0.2621 USDT |
0.2693 USDT |
0.2686 USDT |
| 2020-11-12 |
0.2624 USDT |
36,334,835.0306 XRP |
0.2597 USDT |
0.2573 USDT |
0.2657 USDT |
0.2647 USDT |
| 2020-11-11 |
0.2535 USDT |
16,916,086.4904 XRP |
0.2544 USDT |
0.2524 USDT |
0.2553 USDT |
0.2548 USDT |
| 2020-11-10 |
0.2576 USDT |
12,048,600.3100 XRP |
0.2575 USDT |
0.2548 USDT |
0.2595 USDT |
0.2556 USDT |
| 2020-11-09 |
0.2552 USDT |
13,443,963.6283 XRP |
0.2527 USDT |
0.2522 USDT |
0.2572 USDT |
0.2570 USDT |
| 2020-11-08 |
0.2490 USDT |
38,426,615.7372 XRP |
0.2466 USDT |
0.2457 USDT |
0.2518 USDT |
0.2505 USDT |
| 2020-11-07 |
0.2545 USDT |
37,364,868.8422 XRP |
0.2552 USDT |
0.2519 USDT |
0.2570 USDT |
0.2536 USDT |
| 2020-11-06 |
0.2497 USDT |
42,507,407.1252 XRP |
0.2557 USDT |
0.2442 USDT |
0.2571 USDT |
0.2498 USDT |
| 2020-11-05 |
0.2556 USDT |
30,745,558.4721 XRP |
0.2562 USDT |
0.2505 USDT |
0.2595 USDT |
0.2589 USDT |
| 2020-11-04 |
0.2451 USDT |
30,197,911.4220 XRP |
0.2454 USDT |
0.2420 USDT |
0.2474 USDT |
0.2455 USDT |
| 2020-11-03 |
0.2367 USDT |
17,490,624.9188 XRP |
0.2342 USDT |
0.2335 USDT |
0.2388 USDT |
0.2388 USDT |
| 2020-11-02 |
0.2374 USDT |
7,140,888.5022 XRP |
0.2377 USDT |
0.2356 USDT |
0.2393 USDT |
0.2382 USDT |
| 2020-11-01 |
0.2351 USDT |
6,826,440.3081 XRP |
0.2350 USDT |
0.2340 USDT |
0.2367 USDT |
0.2349 USDT |
| 2020-10-31 |
0.2399 USDT |
5,921,831.0187 XRP |
0.2394 USDT |
0.2386 USDT |
0.2413 USDT |
0.2401 USDT |
| 2020-10-30 |
0.2402 USDT |
6,325,224.9213 XRP |
0.2410 USDT |
0.2389 USDT |
0.2414 USDT |
0.2406 USDT |
| 2020-10-29 |
0.2381 USDT |
11,157,868.6577 XRP |
0.2383 USDT |
0.2365 USDT |
0.2393 USDT |
0.2392 USDT |
| 2020-10-28 |
0.2444 USDT |
22,703,343.4798 XRP |
0.2448 USDT |
0.2415 USDT |
0.2470 USDT |
0.2423 USDT |
| 2020-10-27 |
0.2456 USDT |
5,528,070.0051 XRP |
0.2467 USDT |
0.2443 USDT |
0.2474 USDT |
0.2446 USDT |
| 2020-10-26 |
0.2519 USDT |
17,065,021.7745 XRP |
0.2530 USDT |
0.2493 USDT |
0.2540 USDT |
0.2512 USDT |
| 2020-10-25 |
0.2469 USDT |
25,511,436.0960 XRP |
0.2494 USDT |
0.2434 USDT |
0.2502 USDT |
0.2486 USDT |
| 2020-10-24 |
0.2527 USDT |
8,654,195.7288 XRP |
0.2526 USDT |
0.2512 USDT |
0.2536 USDT |
0.2527 USDT |
| 2020-10-23 |
0.2563 USDT |
6,902,084.4960 XRP |
0.2556 USDT |
0.2549 USDT |
0.2576 USDT |
0.2556 USDT |
| 2020-10-22 |
0.2524 USDT |
17,374,290.4745 XRP |
0.2546 USDT |
0.2501 USDT |
0.2556 USDT |
0.2548 USDT |
| 2020-10-21 |
0.2602 USDT |
54,324,816.4164 XRP |
0.2616 USDT |
0.2539 USDT |
0.2636 USDT |
0.2565 USDT |
| 2020-10-20 |
0.2529 USDT |
64,003,703.5782 XRP |
0.2523 USDT |
0.2499 USDT |
0.2556 USDT |
0.2507 USDT |
| 2020-10-19 |
0.2433 USDT |
25,985,746.4260 XRP |
0.2442 USDT |
0.2417 USDT |
0.2449 USDT |
0.2433 USDT |
| 2020-10-18 |
0.2475 USDT |
14,989,990.4711 XRP |
0.2480 USDT |
0.2459 USDT |
0.2494 USDT |
0.2471 USDT |
| 2020-10-17 |
0.2422 USDT |
4,038,253.2086 XRP |
0.2426 USDT |
0.2415 USDT |
0.2428 USDT |
0.2422 USDT |
| 2020-10-16 |
0.2410 USDT |
9,435,432.7658 XRP |
0.2414 USDT |
0.2399 USDT |
0.2421 USDT |
0.2406 USDT |
| 2020-10-15 |
0.2399 USDT |
13,302,783.6285 XRP |
0.2395 USDT |
0.2386 USDT |
0.2409 USDT |
0.2400 USDT |
| 2020-10-14 |
0.2468 USDT |
20,736,255.7733 XRP |
0.2464 USDT |
0.2448 USDT |
0.2485 USDT |
0.2458 USDT |