Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-26 |
0.2599 USDT |
48,778,373.5509 XRP |
0.2641 USDT |
0.2542 USDT |
0.2661 USDT |
0.2631 USDT |
| 2020-08-25 |
0.2782 USDT |
11,408,612.1774 XRP |
0.2784 USDT |
0.2764 USDT |
0.2809 USDT |
0.2772 USDT |
| 2020-08-24 |
0.2743 USDT |
29,329,938.2006 XRP |
0.2784 USDT |
0.2700 USDT |
0.2791 USDT |
0.2775 USDT |
| 2020-08-23 |
0.2880 USDT |
13,497,418.0073 XRP |
0.2886 USDT |
0.2856 USDT |
0.2900 USDT |
0.2886 USDT |
| 2020-08-22 |
0.2850 USDT |
11,367,056.2458 XRP |
0.2835 USDT |
0.2819 USDT |
0.2873 USDT |
0.2855 USDT |
| 2020-08-21 |
0.2817 USDT |
15,518,932.2379 XRP |
0.2795 USDT |
0.2787 USDT |
0.2850 USDT |
0.2843 USDT |
| 2020-08-20 |
0.2835 USDT |
38,883,527.9205 XRP |
0.2854 USDT |
0.2770 USDT |
0.2884 USDT |
0.2805 USDT |
| 2020-08-19 |
0.2915 USDT |
13,739,285.4373 XRP |
0.2942 USDT |
0.2895 USDT |
0.2946 USDT |
0.2895 USDT |
| 2020-08-18 |
0.2866 USDT |
50,867,049.6851 XRP |
0.2902 USDT |
0.2785 USDT |
0.2922 USDT |
0.2894 USDT |
| 2020-08-17 |
0.3048 USDT |
24,540,516.7870 XRP |
0.3019 USDT |
0.2997 USDT |
0.3087 USDT |
0.3055 USDT |
| 2020-08-16 |
0.3211 USDT |
77,814,961.8970 XRP |
0.3133 USDT |
0.3124 USDT |
0.3268 USDT |
0.3180 USDT |
| 2020-08-15 |
0.2995 USDT |
25,426,506.3131 XRP |
0.2999 USDT |
0.2955 USDT |
0.3017 USDT |
0.2994 USDT |
| 2020-08-14 |
0.3012 USDT |
45,348,661.1412 XRP |
0.3027 USDT |
0.2969 USDT |
0.3053 USDT |
0.2992 USDT |
| 2020-08-13 |
0.3021 USDT |
73,693,520.6301 XRP |
0.2977 USDT |
0.2957 USDT |
0.3072 USDT |
0.3015 USDT |
| 2020-08-12 |
0.2855 USDT |
67,599,834.0215 XRP |
0.2774 USDT |
0.2753 USDT |
0.2949 USDT |
0.2942 USDT |
| 2020-08-11 |
0.2813 USDT |
32,889,561.2692 XRP |
0.2838 USDT |
0.2788 USDT |
0.2853 USDT |
0.2821 USDT |
| 2020-08-10 |
0.2830 USDT |
100,835,166.9102 XRP |
0.2875 USDT |
0.2687 USDT |
0.2918 USDT |
0.2835 USDT |
| 2020-08-09 |
0.2946 USDT |
46,553,734.3472 XRP |
0.2955 USDT |
0.2915 USDT |
0.2979 USDT |
0.2943 USDT |
| 2020-08-08 |
0.2870 USDT |
24,274,832.4466 XRP |
0.2848 USDT |
0.2824 USDT |
0.2901 USDT |
0.2881 USDT |
| 2020-08-07 |
0.2930 USDT |
28,234,490.7876 XRP |
0.2953 USDT |
0.2900 USDT |
0.2957 USDT |
0.2952 USDT |
| 2020-08-06 |
0.2897 USDT |
76,686,796.7272 XRP |
0.3000 USDT |
0.2791 USDT |
0.3010 USDT |
0.2954 USDT |
| 2020-08-05 |
0.3063 USDT |
36,642,445.6499 XRP |
0.3093 USDT |
0.3000 USDT |
0.3099 USDT |
0.3037 USDT |
| 2020-08-04 |
0.3028 USDT |
41,631,233.9844 XRP |
0.3024 USDT |
0.2969 USDT |
0.3065 USDT |
0.3031 USDT |
| 2020-08-03 |
0.3004 USDT |
37,572,881.1842 XRP |
0.3030 USDT |
0.2960 USDT |
0.3044 USDT |
0.3033 USDT |
| 2020-08-02 |
0.3137 USDT |
112,530,620.0025 XRP |
0.3120 USDT |
0.3032 USDT |
0.3200 USDT |
0.3073 USDT |
| 2020-08-01 |
0.2911 USDT |
115,327,523.8703 XRP |
0.2860 USDT |
0.2812 USDT |
0.3000 USDT |
0.2874 USDT |
| 2020-07-31 |
0.2848 USDT |
174,632,045.7040 XRP |
0.2676 USDT |
0.2670 USDT |
0.2975 USDT |
0.2922 USDT |
| 2020-07-30 |
0.2526 USDT |
87,479,300.6818 XRP |
0.2459 USDT |
0.2458 USDT |
0.2586 USDT |
0.2565 USDT |
| 2020-07-29 |
0.2452 USDT |
35,354,902.7510 XRP |
0.2436 USDT |
0.2411 USDT |
0.2495 USDT |
0.2469 USDT |
| 2020-07-28 |
0.2432 USDT |
66,431,198.1815 XRP |
0.2393 USDT |
0.2363 USDT |
0.2500 USDT |
0.2448 USDT |
| 2020-07-27 |
0.2292 USDT |
67,282,583.8983 XRP |
0.2279 USDT |
0.2230 USDT |
0.2348 USDT |
0.2317 USDT |
| 2020-07-26 |
0.2220 USDT |
80,301,791.2939 XRP |
0.2130 USDT |
0.2128 USDT |
0.2292 USDT |
0.2264 USDT |
| 2020-07-25 |
0.2164 USDT |
22,828,781.2259 XRP |
0.2167 USDT |
0.2151 USDT |
0.2185 USDT |
0.2160 USDT |
| 2020-07-24 |
0.2133 USDT |
51,846,700.3477 XRP |
0.2082 USDT |
0.2072 USDT |
0.2175 USDT |
0.2150 USDT |
| 2020-07-23 |
0.2049 USDT |
19,272,949.0856 XRP |
0.2041 USDT |
0.2029 USDT |
0.2073 USDT |
0.2044 USDT |
| 2020-07-22 |
0.2081 USDT |
37,225,675.6483 XRP |
0.2076 USDT |
0.2060 USDT |
0.2103 USDT |
0.2071 USDT |
| 2020-07-21 |
0.2014 USDT |
37,559,690.1736 XRP |
0.1991 USDT |
0.1984 USDT |
0.2043 USDT |
0.2034 USDT |
| 2020-07-20 |
0.1982 USDT |
15,946,316.9087 XRP |
0.1988 USDT |
0.1972 USDT |
0.1996 USDT |
0.1994 USDT |
| 2020-07-19 |
0.1950 USDT |
31,893,940.1823 XRP |
0.1977 USDT |
0.1919 USDT |
0.1982 USDT |
0.1950 USDT |
| 2020-07-18 |
0.1987 USDT |
20,439,748.2728 XRP |
0.1967 USDT |
0.1964 USDT |
0.2001 USDT |
0.1997 USDT |
| 2020-07-17 |
0.2004 USDT |
37,274,338.6977 XRP |
0.1987 USDT |
0.1977 USDT |
0.2020 USDT |
0.2000 USDT |
| 2020-07-16 |
0.1943 USDT |
16,918,788.4178 XRP |
0.1957 USDT |
0.1928 USDT |
0.1962 USDT |
0.1942 USDT |
| 2020-07-15 |
0.1925 USDT |
15,714,497.2496 XRP |
0.1922 USDT |
0.1912 USDT |
0.1939 USDT |
0.1935 USDT |
| 2020-07-14 |
0.1975 USDT |
17,450,956.1131 XRP |
0.1969 USDT |
0.1964 USDT |
0.1985 USDT |
0.1974 USDT |
| 2020-07-13 |
0.1988 USDT |
15,792,048.2985 XRP |
0.1980 USDT |
0.1978 USDT |
0.1998 USDT |
0.1994 USDT |
| 2020-07-12 |
0.1983 USDT |
50,314,259.5716 XRP |
0.2025 USDT |
0.1920 USDT |
0.2035 USDT |
0.1984 USDT |
| 2020-07-11 |
0.1995 USDT |
16,410,900.5608 XRP |
0.1990 USDT |
0.1978 USDT |
0.2016 USDT |
0.2008 USDT |
| 2020-07-10 |
0.2002 USDT |
28,339,667.5923 XRP |
0.1999 USDT |
0.1980 USDT |
0.2019 USDT |
0.2010 USDT |
| 2020-07-09 |
0.1984 USDT |
28,084,142.7565 XRP |
0.1984 USDT |
0.1973 USDT |
0.1996 USDT |
0.1979 USDT |
| 2020-07-08 |
0.2001 USDT |
47,628,759.2166 XRP |
0.2006 USDT |
0.1969 USDT |
0.2028 USDT |
0.2026 USDT |