Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-04 |
0.6896 USDT |
69,204,269.5320 XRP |
0.6732 USDT |
0.6653 USDT |
0.6705 USDT |
0.7040 USDT |
| 2021-07-03 |
0.6682 USDT |
77,659,832.3154 XRP |
0.6557 USDT |
0.6431 USDT |
0.6492 USDT |
0.6714 USDT |
| 2021-07-02 |
0.6456 USDT |
73,755,962.0007 XRP |
0.6591 USDT |
0.6330 USDT |
0.6422 USDT |
0.6480 USDT |
| 2021-07-01 |
0.6665 USDT |
138,063,022.7241 XRP |
0.7061 USDT |
0.6441 USDT |
0.6605 USDT |
0.6599 USDT |
| 2021-06-30 |
0.6767 USDT |
153,810,547.1906 XRP |
0.7062 USDT |
0.6445 USDT |
0.6623 USDT |
0.6915 USDT |
| 2021-06-29 |
0.6975 USDT |
174,816,322.1864 XRP |
0.6444 USDT |
0.6418 USDT |
0.6520 USDT |
0.6932 USDT |
| 2021-06-28 |
0.6428 USDT |
99,349,172.2028 XRP |
0.6483 USDT |
0.6240 USDT |
0.6336 USDT |
0.6498 USDT |
| 2021-06-27 |
0.6146 USDT |
84,208,648.9734 XRP |
0.6161 USDT |
0.5964 USDT |
0.6053 USDT |
0.6289 USDT |
| 2021-06-26 |
0.6024 USDT |
107,746,590.7792 XRP |
0.6110 USDT |
0.5816 USDT |
0.5949 USDT |
0.6088 USDT |
| 2021-06-25 |
0.6416 USDT |
195,454,449.7890 XRP |
0.6732 USDT |
0.6020 USDT |
0.6178 USDT |
0.6273 USDT |
| 2021-06-24 |
0.6536 USDT |
159,340,984.8435 XRP |
0.6385 USDT |
0.6161 USDT |
0.6304 USDT |
0.6738 USDT |
| 2021-06-23 |
0.6162 USDT |
336,179,920.8735 XRP |
0.5469 USDT |
0.5206 USDT |
0.5628 USDT |
0.6350 USDT |
| 2021-06-22 |
0.5758 USDT |
442,289,933.2382 XRP |
0.6066 USDT |
0.5096 USDT |
0.5495 USDT |
0.5587 USDT |
| 2021-06-21 |
0.6838 USDT |
325,411,373.0691 XRP |
0.7742 USDT |
0.6040 USDT |
0.6280 USDT |
0.6220 USDT |
| 2021-06-20 |
0.7329 USDT |
173,112,203.6681 XRP |
0.7582 USDT |
0.6965 USDT |
0.7146 USDT |
0.7688 USDT |
| 2021-06-19 |
0.7917 USDT |
73,637,484.6586 XRP |
0.7974 USDT |
0.7745 USDT |
0.7855 USDT |
0.7844 USDT |
| 2021-06-18 |
0.8089 USDT |
140,594,544.5306 XRP |
0.8420 USDT |
0.7686 USDT |
0.7833 USDT |
0.7878 USDT |
| 2021-06-17 |
0.8460 USDT |
100,195,366.8825 XRP |
0.8320 USDT |
0.8233 USDT |
0.8318 USDT |
0.8386 USDT |
| 2021-06-16 |
0.8460 USDT |
142,116,808.2052 XRP |
0.8661 USDT |
0.8236 USDT |
0.8359 USDT |
0.8309 USDT |
| 2021-06-15 |
0.8797 USDT |
105,248,708.5383 XRP |
0.8906 USDT |
0.8540 USDT |
0.8684 USDT |
0.8717 USDT |
| 2021-06-14 |
0.8892 USDT |
135,645,085.6586 XRP |
0.8833 USDT |
0.8630 USDT |
0.8709 USDT |
0.8922 USDT |
| 2021-06-13 |
0.8444 USDT |
89,050,816.1354 XRP |
0.8324 USDT |
0.8170 USDT |
0.8262 USDT |
0.8868 USDT |
| 2021-06-12 |
0.8233 USDT |
110,998,319.1205 XRP |
0.8471 USDT |
0.8056 USDT |
0.8173 USDT |
0.8355 USDT |
| 2021-06-11 |
0.8589 USDT |
109,687,417.3517 XRP |
0.8688 USDT |
0.8334 USDT |
0.8491 USDT |
0.8451 USDT |
| 2021-06-10 |
0.8828 USDT |
154,948,504.0659 XRP |
0.9220 USDT |
0.8524 USDT |
0.8685 USDT |
0.8779 USDT |
| 2021-06-09 |
0.8715 USDT |
189,143,567.1878 XRP |
0.8732 USDT |
0.8300 USDT |
0.8510 USDT |
0.8955 USDT |
| 2021-06-08 |
0.8443 USDT |
229,646,834.0290 XRP |
0.8620 USDT |
0.7838 USDT |
0.8212 USDT |
0.8754 USDT |
| 2021-06-07 |
0.9257 USDT |
184,263,293.3212 XRP |
0.9467 USDT |
0.8371 USDT |
0.8788 USDT |
0.8755 USDT |
| 2021-06-06 |
0.9353 USDT |
96,454,223.8609 XRP |
0.9229 USDT |
0.9169 USDT |
0.9306 USDT |
0.9338 USDT |
| 2021-06-05 |
0.9481 USDT |
160,514,432.9220 XRP |
0.9684 USDT |
0.8915 USDT |
0.9160 USDT |
0.9181 USDT |
| 2021-06-04 |
0.9648 USDT |
276,158,102.1928 XRP |
1.0454 USDT |
0.9160 USDT |
0.9481 USDT |
0.9830 USDT |
| 2021-06-03 |
1.0379 USDT |
150,529,210.6724 XRP |
1.0242 USDT |
1.0070 USDT |
1.0186 USDT |
1.0409 USDT |
| 2021-06-02 |
1.0191 USDT |
169,187,461.5303 XRP |
1.0106 USDT |
0.9793 USDT |
0.9967 USDT |
1.0255 USDT |
| 2021-06-01 |
1.0314 USDT |
281,789,038.0217 XRP |
1.0413 USDT |
0.9742 USDT |
1.0034 USDT |
1.0109 USDT |
| 2021-05-31 |
0.9735 USDT |
344,001,202.4259 XRP |
0.9058 USDT |
0.8799 USDT |
0.9012 USDT |
0.9987 USDT |
| 2021-05-30 |
0.8720 USDT |
228,676,270.0717 XRP |
0.8317 USDT |
0.7970 USDT |
0.8189 USDT |
0.9037 USDT |
| 2021-05-29 |
0.8598 USDT |
305,573,949.8261 XRP |
0.8981 USDT |
0.7925 USDT |
0.8182 USDT |
0.8282 USDT |
| 2021-05-28 |
0.8996 USDT |
326,193,680.0737 XRP |
0.9749 USDT |
0.8459 USDT |
0.8814 USDT |
0.8932 USDT |
| 2021-05-27 |
0.9880 USDT |
256,849,592.4124 XRP |
1.0315 USDT |
0.9324 USDT |
0.9621 USDT |
0.9870 USDT |
| 2021-05-26 |
1.0109 USDT |
333,999,496.8917 XRP |
0.9746 USDT |
0.9465 USDT |
0.9871 USDT |
1.0278 USDT |
| 2021-05-25 |
0.9625 USDT |
439,719,756.4072 XRP |
0.9932 USDT |
0.8800 USDT |
0.9274 USDT |
0.9422 USDT |
| 2021-05-24 |
0.8504 USDT |
384,860,520.1249 XRP |
0.7900 USDT |
0.7539 USDT |
0.7899 USDT |
0.9240 USDT |
| 2021-05-23 |
0.7731 USDT |
673,765,614.6490 XRP |
0.9053 USDT |
0.6497 USDT |
0.7088 USDT |
0.7928 USDT |
| 2021-05-22 |
0.9100 USDT |
427,601,682.5845 XRP |
1.0061 USDT |
0.8160 USDT |
0.8904 USDT |
0.8979 USDT |
| 2021-05-21 |
1.0532 USDT |
553,407,126.9531 XRP |
1.1796 USDT |
0.8642 USDT |
0.9867 USDT |
0.9886 USDT |
| 2021-05-20 |
1.1353 USDT |
642,011,951.0285 XRP |
1.0586 USDT |
0.9060 USDT |
1.0355 USDT |
1.1854 USDT |
| 2021-05-19 |
1.2557 USDT |
1,166,418,164.9873 XRP |
1.5890 USDT |
0.8330 USDT |
1.1480 USDT |
1.1307 USDT |
| 2021-05-18 |
1.5834 USDT |
565,530,874.5480 XRP |
1.4958 USDT |
1.4720 USDT |
1.5219 USDT |
1.5734 USDT |
| 2021-05-17 |
1.4653 USDT |
527,149,188.1048 XRP |
1.4498 USDT |
1.3242 USDT |
1.4037 USDT |
1.4822 USDT |
| 2021-05-16 |
1.5087 USDT |
428,097,074.2460 XRP |
1.4904 USDT |
1.3380 USDT |
1.4169 USDT |
1.4295 USDT |