Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
1.0964 USDT |
119,566,390.4789 XRP |
1.1363 USDT |
1.0636 USDT |
1.0857 USDT |
1.1019 USDT |
| 2021-10-11 |
1.1499 USDT |
98,817,848.0936 XRP |
1.1351 USDT |
1.1012 USDT |
1.1214 USDT |
1.1140 USDT |
| 2021-10-10 |
1.1783 USDT |
138,821,842.9684 XRP |
1.1603 USDT |
1.1321 USDT |
1.1537 USDT |
1.1349 USDT |
| 2021-10-09 |
1.1317 USDT |
127,937,880.8731 XRP |
1.0637 USDT |
1.0566 USDT |
1.0667 USDT |
1.1639 USDT |
| 2021-10-08 |
1.0718 USDT |
87,368,919.4601 XRP |
1.0679 USDT |
1.0534 USDT |
1.0621 USDT |
1.0589 USDT |
| 2021-10-07 |
1.0709 USDT |
106,632,669.4820 XRP |
1.0766 USDT |
1.0429 USDT |
1.0623 USDT |
1.0659 USDT |
| 2021-10-06 |
1.0658 USDT |
124,588,705.6149 XRP |
1.0842 USDT |
1.0173 USDT |
1.0294 USDT |
1.0764 USDT |
| 2021-10-05 |
1.0604 USDT |
101,635,832.9417 XRP |
1.0431 USDT |
1.0380 USDT |
1.0466 USDT |
1.0784 USDT |
| 2021-10-04 |
1.0359 USDT |
95,180,880.4175 XRP |
1.0553 USDT |
1.0064 USDT |
1.0325 USDT |
1.0519 USDT |
| 2021-10-03 |
1.0563 USDT |
88,073,832.1440 XRP |
1.0360 USDT |
1.0209 USDT |
1.0385 USDT |
1.0530 USDT |
| 2021-10-02 |
1.0324 USDT |
90,300,481.4031 XRP |
1.0422 USDT |
1.0080 USDT |
1.0189 USDT |
1.0536 USDT |
| 2021-10-01 |
1.0085 USDT |
151,882,893.8842 XRP |
0.9535 USDT |
0.9440 USDT |
0.9523 USDT |
1.0307 USDT |
| 2021-09-30 |
0.9447 USDT |
77,859,477.1021 XRP |
0.9268 USDT |
0.9218 USDT |
0.9386 USDT |
0.9510 USDT |
| 2021-09-29 |
0.9341 USDT |
120,463,230.7074 XRP |
0.8926 USDT |
0.8863 USDT |
0.9074 USDT |
0.9158 USDT |
| 2021-09-28 |
0.9243 USDT |
88,274,511.7551 XRP |
0.9218 USDT |
0.9000 USDT |
0.9120 USDT |
0.9076 USDT |
| 2021-09-27 |
0.9567 USDT |
99,554,271.4790 XRP |
0.9436 USDT |
0.9198 USDT |
0.9343 USDT |
0.9399 USDT |
| 2021-09-26 |
0.9253 USDT |
119,391,767.8962 XRP |
0.9399 USDT |
0.8910 USDT |
0.9072 USDT |
0.9363 USDT |
| 2021-09-25 |
0.9403 USDT |
88,325,356.1726 XRP |
0.9440 USDT |
0.9166 USDT |
0.9388 USDT |
0.9399 USDT |
| 2021-09-24 |
0.9370 USDT |
161,165,754.8050 XRP |
1.0014 USDT |
0.8859 USDT |
0.9190 USDT |
0.9424 USDT |
| 2021-09-23 |
0.9938 USDT |
92,443,966.7772 XRP |
1.0032 USDT |
0.9677 USDT |
0.9856 USDT |
0.9862 USDT |
| 2021-09-22 |
0.9436 USDT |
155,207,673.5331 XRP |
0.8745 USDT |
0.8679 USDT |
0.8932 USDT |
0.9950 USDT |
| 2021-09-21 |
0.9205 USDT |
134,926,339.1624 XRP |
0.9217 USDT |
0.8636 USDT |
0.8827 USDT |
0.8643 USDT |
| 2021-09-20 |
0.9511 USDT |
271,237,713.5142 XRP |
1.0483 USDT |
0.8737 USDT |
0.9248 USDT |
0.9390 USDT |
| 2021-09-19 |
1.0687 USDT |
44,047,991.9793 XRP |
1.0750 USDT |
1.0538 USDT |
1.0650 USDT |
1.0574 USDT |
| 2021-09-18 |
1.0794 USDT |
46,367,896.8326 XRP |
1.0664 USDT |
1.0564 USDT |
1.0731 USDT |
1.0707 USDT |
| 2021-09-17 |
1.0767 USDT |
78,889,523.3392 XRP |
1.0902 USDT |
1.0510 USDT |
1.0659 USDT |
1.0724 USDT |
| 2021-09-16 |
1.1033 USDT |
88,384,544.8505 XRP |
1.1207 USDT |
1.0667 USDT |
1.0854 USDT |
1.0821 USDT |
| 2021-09-15 |
1.0992 USDT |
81,021,066.2330 XRP |
1.0960 USDT |
1.0784 USDT |
1.0873 USDT |
1.1243 USDT |
| 2021-09-14 |
1.0745 USDT |
80,875,415.2104 XRP |
1.0642 USDT |
1.0564 USDT |
1.0729 USDT |
1.0752 USDT |
| 2021-09-13 |
1.0620 USDT |
180,570,309.1800 XRP |
1.1187 USDT |
1.0253 USDT |
1.0521 USDT |
1.0694 USDT |
| 2021-09-12 |
1.0933 USDT |
77,204,190.0175 XRP |
1.0791 USDT |
1.0577 USDT |
1.0707 USDT |
1.1177 USDT |
| 2021-09-11 |
1.0814 USDT |
85,314,515.3418 XRP |
1.0550 USDT |
1.0400 USDT |
1.0698 USDT |
1.0784 USDT |
| 2021-09-10 |
1.1247 USDT |
310,986,392.6680 XRP |
1.0874 USDT |
1.0309 USDT |
1.0692 USDT |
1.0387 USDT |
| 2021-09-09 |
1.1059 USDT |
165,707,839.2743 XRP |
1.0998 USDT |
1.0720 USDT |
1.0964 USDT |
1.0940 USDT |
| 2021-09-08 |
1.0870 USDT |
253,021,804.9037 XRP |
1.1291 USDT |
1.0133 USDT |
1.0707 USDT |
1.0936 USDT |
| 2021-09-07 |
1.1677 USDT |
527,428,794.5706 XRP |
1.3892 USDT |
0.9467 USDT |
1.1013 USDT |
1.1264 USDT |
| 2021-09-06 |
1.3604 USDT |
200,800,076.0611 XRP |
1.3073 USDT |
1.3067 USDT |
1.3246 USDT |
1.3790 USDT |
| 2021-09-05 |
1.2728 USDT |
82,813,752.7055 XRP |
1.2549 USDT |
1.2360 USDT |
1.2488 USDT |
1.3000 USDT |
| 2021-09-04 |
1.2690 USDT |
101,438,812.3747 XRP |
1.2908 USDT |
1.2358 USDT |
1.2556 USDT |
1.2498 USDT |
| 2021-09-03 |
1.2809 USDT |
185,691,321.7376 XRP |
1.2531 USDT |
1.2194 USDT |
1.2374 USDT |
1.2857 USDT |
| 2021-09-02 |
1.2589 USDT |
146,796,590.3940 XRP |
1.2361 USDT |
1.2221 USDT |
1.2392 USDT |
1.2716 USDT |
| 2021-09-01 |
1.1952 USDT |
125,127,276.4327 XRP |
1.1857 USDT |
1.1579 USDT |
1.1796 USDT |
1.2104 USDT |
| 2021-08-31 |
1.1634 USDT |
171,949,462.1455 XRP |
1.1007 USDT |
1.0911 USDT |
1.1168 USDT |
1.1850 USDT |
| 2021-08-30 |
1.1295 USDT |
83,916,541.9245 XRP |
1.1409 USDT |
1.1044 USDT |
1.1213 USDT |
1.1269 USDT |
| 2021-08-29 |
1.1402 USDT |
89,694,508.3310 XRP |
1.1459 USDT |
1.1120 USDT |
1.1271 USDT |
1.1515 USDT |
| 2021-08-28 |
1.1604 USDT |
77,708,068.7013 XRP |
1.1912 USDT |
1.1328 USDT |
1.1443 USDT |
1.1495 USDT |
| 2021-08-27 |
1.1109 USDT |
145,265,107.8826 XRP |
1.0712 USDT |
1.0498 USDT |
1.0803 USDT |
1.1586 USDT |
| 2021-08-26 |
1.1130 USDT |
157,556,234.0621 XRP |
1.1734 USDT |
1.0633 USDT |
1.0907 USDT |
1.0922 USDT |
| 2021-08-25 |
1.1513 USDT |
123,880,775.7650 XRP |
1.1354 USDT |
1.1070 USDT |
1.1298 USDT |
1.1611 USDT |
| 2021-08-24 |
1.2001 USDT |
150,303,015.2976 XRP |
1.2456 USDT |
1.1203 USDT |
1.1627 USDT |
1.1700 USDT |