Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
0.3903 USDT |
49,471,736.7238 XRP |
0.3920 USDT |
0.3763 USDT |
0.3833 USDT |
0.3808 USDT |
| 2022-05-26 |
0.3921 USDT |
31,550,927.1469 XRP |
0.4060 USDT |
0.3755 USDT |
0.3901 USDT |
0.3974 USDT |
| 2022-05-25 |
0.4048 USDT |
29,243,183.8243 XRP |
0.4087 USDT |
0.3944 USDT |
0.4006 USDT |
0.4072 USDT |
| 2022-05-24 |
0.4044 USDT |
23,272,572.9138 XRP |
0.4052 USDT |
0.3908 USDT |
0.3998 USDT |
0.4093 USDT |
| 2022-05-23 |
0.4201 USDT |
23,066,694.5723 XRP |
0.4218 USDT |
0.4041 USDT |
0.4133 USDT |
0.4073 USDT |
| 2022-05-22 |
0.4169 USDT |
13,662,025.8507 XRP |
0.4145 USDT |
0.4101 USDT |
0.4127 USDT |
0.4186 USDT |
| 2022-05-21 |
0.4116 USDT |
14,371,418.5119 XRP |
0.4101 USDT |
0.4030 USDT |
0.4094 USDT |
0.4149 USDT |
| 2022-05-20 |
0.4231 USDT |
27,318,185.4406 XRP |
0.4205 USDT |
0.4016 USDT |
0.4061 USDT |
0.4109 USDT |
| 2022-05-19 |
0.4075 USDT |
24,770,338.5254 XRP |
0.4054 USDT |
0.3903 USDT |
0.4042 USDT |
0.4188 USDT |
| 2022-05-18 |
0.4223 USDT |
22,898,607.6380 XRP |
0.4378 USDT |
0.4038 USDT |
0.4116 USDT |
0.4153 USDT |
| 2022-05-17 |
0.4297 USDT |
24,241,048.3111 XRP |
0.4233 USDT |
0.4168 USDT |
0.4278 USDT |
0.4331 USDT |
| 2022-05-16 |
0.4245 USDT |
38,230,423.3928 XRP |
0.4480 USDT |
0.4086 USDT |
0.4176 USDT |
0.4292 USDT |
| 2022-05-15 |
0.4251 USDT |
20,749,649.7090 XRP |
0.4262 USDT |
0.4149 USDT |
0.4209 USDT |
0.4381 USDT |
| 2022-05-14 |
0.4172 USDT |
41,548,897.5985 XRP |
0.4227 USDT |
0.3957 USDT |
0.4024 USDT |
0.4252 USDT |
| 2022-05-13 |
0.4336 USDT |
54,610,737.9370 XRP |
0.3855 USDT |
0.3812 USDT |
0.3939 USDT |
0.4260 USDT |
| 2022-05-12 |
0.3793 USDT |
109,554,416.3477 XRP |
0.4173 USDT |
0.3364 USDT |
0.3669 USDT |
0.3855 USDT |
| 2022-05-11 |
0.4510 USDT |
163,792,889.6819 XRP |
0.5130 USDT |
0.3653 USDT |
0.4113 USDT |
0.4145 USDT |
| 2022-05-10 |
0.5120 USDT |
58,591,941.1159 XRP |
0.4873 USDT |
0.4721 USDT |
0.5031 USDT |
0.5136 USDT |
| 2022-05-09 |
0.5226 USDT |
45,787,430.2849 XRP |
0.5665 USDT |
0.4717 USDT |
0.4935 USDT |
0.5068 USDT |
| 2022-05-08 |
0.5712 USDT |
18,863,688.8791 XRP |
0.5810 USDT |
0.5574 USDT |
0.5698 USDT |
0.5717 USDT |
| 2022-05-07 |
0.5953 USDT |
12,201,420.7125 XRP |
0.6023 USDT |
0.5837 USDT |
0.5918 USDT |
0.5907 USDT |
| 2022-05-06 |
0.6016 USDT |
28,044,735.5177 XRP |
0.5982 USDT |
0.5875 USDT |
0.5952 USDT |
0.5967 USDT |
| 2022-05-05 |
0.6171 USDT |
30,573,631.8638 XRP |
0.6459 USDT |
0.5802 USDT |
0.5944 USDT |
0.5961 USDT |
| 2022-05-04 |
0.6188 USDT |
28,121,462.8929 XRP |
0.6047 USDT |
0.6039 USDT |
0.6096 USDT |
0.6440 USDT |
| 2022-05-03 |
0.6142 USDT |
24,711,929.3221 XRP |
0.6144 USDT |
0.5961 USDT |
0.6030 USDT |
0.6034 USDT |
| 2022-05-02 |
0.6142 USDT |
30,928,354.7454 XRP |
0.6069 USDT |
0.5982 USDT |
0.6043 USDT |
0.6130 USDT |
| 2022-05-01 |
0.5944 USDT |
36,291,989.1969 XRP |
0.5847 USDT |
0.5757 USDT |
0.5896 USDT |
0.6046 USDT |
| 2022-04-30 |
0.6081 USDT |
31,456,218.1024 XRP |
0.6115 USDT |
0.5637 USDT |
0.6070 USDT |
0.5756 USDT |
| 2022-04-29 |
0.6233 USDT |
36,731,287.3207 XRP |
0.6427 USDT |
0.5993 USDT |
0.6088 USDT |
0.6104 USDT |
| 2022-04-28 |
0.6466 USDT |
32,426,505.2592 XRP |
0.6522 USDT |
0.6333 USDT |
0.6423 USDT |
0.6431 USDT |
| 2022-04-27 |
0.6501 USDT |
42,325,868.0688 XRP |
0.6419 USDT |
0.6362 USDT |
0.6469 USDT |
0.6525 USDT |
| 2022-04-26 |
0.6720 USDT |
50,933,488.9451 XRP |
0.6930 USDT |
0.6372 USDT |
0.6518 USDT |
0.6524 USDT |
| 2022-04-25 |
0.6696 USDT |
50,319,286.7478 XRP |
0.6979 USDT |
0.6450 USDT |
0.6553 USDT |
0.6912 USDT |
| 2022-04-24 |
0.7040 USDT |
17,094,201.1534 XRP |
0.7055 USDT |
0.6943 USDT |
0.6998 USDT |
0.6998 USDT |
| 2022-04-23 |
0.7136 USDT |
16,214,839.9841 XRP |
0.7177 USDT |
0.7061 USDT |
0.7122 USDT |
0.7139 USDT |
| 2022-04-22 |
0.7266 USDT |
31,780,220.6848 XRP |
0.7327 USDT |
0.7142 USDT |
0.7222 USDT |
0.7241 USDT |
| 2022-04-21 |
0.7510 USDT |
27,992,766.9235 XRP |
0.7517 USDT |
0.7302 USDT |
0.7385 USDT |
0.7385 USDT |
| 2022-04-20 |
0.7606 USDT |
25,679,777.6330 XRP |
0.7746 USDT |
0.7421 USDT |
0.7488 USDT |
0.7504 USDT |
| 2022-04-19 |
0.7701 USDT |
19,817,494.5566 XRP |
0.7699 USDT |
0.7588 USDT |
0.7669 USDT |
0.7754 USDT |
| 2022-04-18 |
0.7453 USDT |
30,910,244.4887 XRP |
0.7518 USDT |
0.7267 USDT |
0.7362 USDT |
0.7630 USDT |
| 2022-04-17 |
0.7724 USDT |
16,450,362.7683 XRP |
0.7806 USDT |
0.7504 USDT |
0.7668 USDT |
0.7518 USDT |
| 2022-04-16 |
0.7811 USDT |
18,369,023.4271 XRP |
0.7857 USDT |
0.7658 USDT |
0.7721 USDT |
0.7791 USDT |
| 2022-04-15 |
0.7730 USDT |
39,378,520.5510 XRP |
0.7259 USDT |
0.7259 USDT |
0.7353 USDT |
0.7795 USDT |
| 2022-04-14 |
0.7238 USDT |
26,026,350.7617 XRP |
0.7230 USDT |
0.7082 USDT |
0.7157 USDT |
0.7265 USDT |
| 2022-04-13 |
0.7158 USDT |
31,037,078.0222 XRP |
0.7149 USDT |
0.7016 USDT |
0.7080 USDT |
0.7237 USDT |
| 2022-04-12 |
0.7054 USDT |
27,767,791.6695 XRP |
0.6947 USDT |
0.6921 USDT |
0.6980 USDT |
0.6947 USDT |
| 2022-04-11 |
0.7177 USDT |
34,211,104.4613 XRP |
0.7542 USDT |
0.6799 USDT |
0.7022 USDT |
0.6880 USDT |
| 2022-04-10 |
0.7613 USDT |
15,572,345.7239 XRP |
0.7625 USDT |
0.7551 USDT |
0.7578 USDT |
0.7636 USDT |
| 2022-04-09 |
0.7599 USDT |
12,406,108.9546 XRP |
0.7548 USDT |
0.7532 USDT |
0.7593 USDT |
0.7613 USDT |
| 2022-04-08 |
0.7747 USDT |
23,288,310.5010 XRP |
0.7869 USDT |
0.7526 USDT |
0.7628 USDT |
0.7620 USDT |