Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-07 |
0.4059 USDT |
20,055,099.3538 XRP |
0.4118 USDT |
0.4024 USDT |
0.4122 USDT |
0.4078 USDT |
| 2019-06-06 |
0.4247 USDT |
32,998,322.9600 XRP |
0.4254 USDT |
0.4168 USDT |
0.4300 USDT |
0.4201 USDT |
| 2019-06-05 |
0.4149 USDT |
84,120,583.9634 XRP |
0.4067 USDT |
0.4018 USDT |
0.4263 USDT |
0.4193 USDT |
| 2019-06-04 |
0.3980 USDT |
28,880,251.4223 XRP |
0.3897 USDT |
0.3894 USDT |
0.4046 USDT |
0.3997 USDT |
| 2019-06-03 |
0.3955 USDT |
101,648,769.8100 XRP |
0.4120 USDT |
0.3836 USDT |
0.4134 USDT |
0.3983 USDT |
| 2019-06-02 |
0.4346 USDT |
58,828,186.1370 XRP |
0.4406 USDT |
0.4191 USDT |
0.4484 USDT |
0.4206 USDT |
| 2019-06-01 |
0.4414 USDT |
27,588,743.7977 XRP |
0.4376 USDT |
0.4352 USDT |
0.4472 USDT |
0.4462 USDT |
| 2019-05-31 |
0.4298 USDT |
36,088,556.9917 XRP |
0.4279 USDT |
0.4238 USDT |
0.4364 USDT |
0.4294 USDT |
| 2019-05-30 |
0.4285 USDT |
44,067,487.1567 XRP |
0.4209 USDT |
0.4179 USDT |
0.4394 USDT |
0.4382 USDT |
| 2019-05-29 |
0.4342 USDT |
176,873,451.5793 XRP |
0.4700 USDT |
0.4002 USDT |
0.4730 USDT |
0.4187 USDT |
| 2019-05-28 |
0.4461 USDT |
41,143,614.1933 XRP |
0.4480 USDT |
0.4400 USDT |
0.4537 USDT |
0.4425 USDT |
| 2019-05-27 |
0.4493 USDT |
90,792,772.7467 XRP |
0.4436 USDT |
0.4343 USDT |
0.4605 USDT |
0.4480 USDT |
| 2019-05-26 |
0.4262 USDT |
106,655,886.4083 XRP |
0.4228 USDT |
0.4123 USDT |
0.4468 USDT |
0.4363 USDT |
| 2019-05-25 |
0.3997 USDT |
59,323,732.2576 XRP |
0.3812 USDT |
0.3792 USDT |
0.4134 USDT |
0.4067 USDT |
| 2019-05-24 |
0.3840 USDT |
10,849,210.9309 XRP |
0.3845 USDT |
0.3805 USDT |
0.3867 USDT |
0.3867 USDT |
| 2019-05-23 |
0.3867 USDT |
28,338,648.7414 XRP |
0.3887 USDT |
0.3796 USDT |
0.3926 USDT |
0.3814 USDT |
| 2019-05-22 |
0.3766 USDT |
19,736,153.8430 XRP |
0.3739 USDT |
0.3713 USDT |
0.3826 USDT |
0.3784 USDT |
| 2019-05-21 |
0.3791 USDT |
50,835,756.5401 XRP |
0.3932 USDT |
0.3661 USDT |
0.3940 USDT |
0.3762 USDT |
| 2019-05-20 |
0.3970 USDT |
18,029,635.6337 XRP |
0.3946 USDT |
0.3928 USDT |
0.4020 USDT |
0.3974 USDT |
| 2019-05-19 |
0.3944 USDT |
32,269,066.1244 XRP |
0.3924 USDT |
0.3864 USDT |
0.4033 USDT |
0.3961 USDT |
| 2019-05-18 |
0.4153 USDT |
58,203,519.4394 XRP |
0.4077 USDT |
0.3985 USDT |
0.4280 USDT |
0.4190 USDT |
| 2019-05-17 |
0.3733 USDT |
21,442,449.2779 XRP |
0.3754 USDT |
0.3691 USDT |
0.3773 USDT |
0.3730 USDT |
| 2019-05-16 |
0.3756 USDT |
69,285,297.0794 XRP |
0.3696 USDT |
0.3625 USDT |
0.3907 USDT |
0.3889 USDT |
| 2019-05-15 |
0.4215 USDT |
93,749,085.6935 XRP |
0.4378 USDT |
0.4000 USDT |
0.4440 USDT |
0.4161 USDT |
| 2019-05-14 |
0.4422 USDT |
116,572,622.7489 XRP |
0.4305 USDT |
0.4261 USDT |
0.4669 USDT |
0.4590 USDT |
| 2019-05-13 |
0.3971 USDT |
179,362,960.1820 XRP |
0.3941 USDT |
0.3770 USDT |
0.4130 USDT |
0.4108 USDT |
| 2019-05-12 |
0.3260 USDT |
40,346,713.5137 XRP |
0.3263 USDT |
0.3216 USDT |
0.3293 USDT |
0.3234 USDT |
| 2019-05-11 |
0.3101 USDT |
19,250,230.2756 XRP |
0.3076 USDT |
0.3075 USDT |
0.3134 USDT |
0.3089 USDT |
| 2019-05-10 |
0.3287 USDT |
53,144,935.5271 XRP |
0.3235 USDT |
0.3200 USDT |
0.3388 USDT |
0.3358 USDT |
| 2019-05-09 |
0.2985 USDT |
10,027,162.2556 XRP |
0.2986 USDT |
0.2972 USDT |
0.2998 USDT |
0.2988 USDT |
| 2019-05-08 |
0.2947 USDT |
12,343,704.5659 XRP |
0.2966 USDT |
0.2922 USDT |
0.2975 USDT |
0.2945 USDT |
| 2019-05-07 |
0.3003 USDT |
11,204,926.2217 XRP |
0.3006 USDT |
0.2980 USDT |
0.3015 USDT |
0.2993 USDT |
| 2019-05-06 |
0.3000 USDT |
15,775,864.8705 XRP |
0.3008 USDT |
0.2957 USDT |
0.3023 USDT |
0.2985 USDT |
| 2019-05-05 |
0.3052 USDT |
17,478,914.0143 XRP |
0.3026 USDT |
0.3025 USDT |
0.3100 USDT |
0.3037 USDT |
| 2019-05-04 |
0.3004 USDT |
9,856,179.6846 XRP |
0.3011 USDT |
0.2991 USDT |
0.3015 USDT |
0.3005 USDT |
| 2019-05-03 |
0.3027 USDT |
15,106,414.6505 XRP |
0.3011 USDT |
0.3007 USDT |
0.3046 USDT |
0.3034 USDT |
| 2019-05-02 |
0.3071 USDT |
10,589,225.9445 XRP |
0.3067 USDT |
0.3052 USDT |
0.3087 USDT |
0.3077 USDT |
| 2019-05-01 |
0.3023 USDT |
8,762,876.3248 XRP |
0.3034 USDT |
0.3008 USDT |
0.3037 USDT |
0.3020 USDT |
| 2019-04-30 |
0.3027 USDT |
8,334,554.4717 XRP |
0.3034 USDT |
0.3004 USDT |
0.3047 USDT |
0.3034 USDT |
| 2019-04-29 |
0.3086 USDT |
15,759,739.4653 XRP |
0.3054 USDT |
0.3041 USDT |
0.3123 USDT |
0.3108 USDT |
| 2019-04-28 |
0.2930 USDT |
7,298,801.5536 XRP |
0.2927 USDT |
0.2904 USDT |
0.2952 USDT |
0.2930 USDT |
| 2019-04-27 |
0.2981 USDT |
8,249,034.4839 XRP |
0.2992 USDT |
0.2955 USDT |
0.3006 USDT |
0.2990 USDT |
| 2019-04-26 |
0.2996 USDT |
7,268,321.2836 XRP |
0.2986 USDT |
0.2977 USDT |
0.3018 USDT |
0.2994 USDT |
| 2019-04-25 |
0.3000 USDT |
14,829,747.3871 XRP |
0.2965 USDT |
0.2943 USDT |
0.3048 USDT |
0.3029 USDT |
| 2019-04-24 |
0.2933 USDT |
32,619,165.0318 XRP |
0.3021 USDT |
0.2850 USDT |
0.3032 USDT |
0.2910 USDT |
| 2019-04-23 |
0.2955 USDT |
14,654,414.3977 XRP |
0.2985 USDT |
0.2915 USDT |
0.3000 USDT |
0.2983 USDT |
| 2019-04-22 |
0.3228 USDT |
4,325,359.5615 XRP |
0.3232 USDT |
0.3214 USDT |
0.3236 USDT |
0.3221 USDT |
| 2019-04-21 |
0.3211 USDT |
10,582,933.3980 XRP |
0.3201 USDT |
0.3172 USDT |
0.3238 USDT |
0.3233 USDT |
| 2019-04-20 |
0.3179 USDT |
6,647,818.0381 XRP |
0.3185 USDT |
0.3156 USDT |
0.3204 USDT |
0.3195 USDT |
| 2019-04-19 |
0.3259 USDT |
10,294,406.7461 XRP |
0.3282 USDT |
0.3211 USDT |
0.3296 USDT |
0.3266 USDT |