Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-26 |
0.5463 USDT |
368,749,143.2006 XRP |
0.5106 USDT |
0.5102 USDT |
0.5336 USDT |
0.5562 USDT |
| 2021-03-25 |
0.4920 USDT |
411,955,386.5733 XRP |
0.4801 USDT |
0.4560 USDT |
0.4800 USDT |
0.5110 USDT |
| 2021-03-24 |
0.5134 USDT |
458,756,311.9188 XRP |
0.5496 USDT |
0.4505 USDT |
0.4895 USDT |
0.4830 USDT |
| 2021-03-23 |
0.5688 USDT |
456,776,011.5235 XRP |
0.5442 USDT |
0.5380 USDT |
0.5509 USDT |
0.5538 USDT |
| 2021-03-22 |
0.5593 USDT |
713,424,182.0354 XRP |
0.5166 USDT |
0.5007 USDT |
0.5123 USDT |
0.5523 USDT |
| 2021-03-21 |
0.5156 USDT |
334,619,283.9247 XRP |
0.5261 USDT |
0.4952 USDT |
0.5034 USDT |
0.5175 USDT |
| 2021-03-20 |
0.5062 USDT |
485,160,588.7984 XRP |
0.4664 USDT |
0.4645 USDT |
0.4703 USDT |
0.5271 USDT |
| 2021-03-19 |
0.4693 USDT |
140,048,003.7185 XRP |
0.4690 USDT |
0.4587 USDT |
0.4692 USDT |
0.4702 USDT |
| 2021-03-18 |
0.4751 USDT |
214,573,237.0594 XRP |
0.4699 USDT |
0.4656 USDT |
0.4712 USDT |
0.4694 USDT |
| 2021-03-17 |
0.4675 USDT |
266,457,595.0453 XRP |
0.4604 USDT |
0.4531 USDT |
0.4604 USDT |
0.4693 USDT |
| 2021-03-16 |
0.4735 USDT |
653,465,682.4618 XRP |
0.4357 USDT |
0.4273 USDT |
0.4330 USDT |
0.4630 USDT |
| 2021-03-15 |
0.4366 USDT |
204,316,848.6420 XRP |
0.4390 USDT |
0.4229 USDT |
0.4334 USDT |
0.4357 USDT |
| 2021-03-14 |
0.4510 USDT |
137,434,831.6184 XRP |
0.4579 USDT |
0.4406 USDT |
0.4460 USDT |
0.4457 USDT |
| 2021-03-13 |
0.4498 USDT |
199,594,073.3549 XRP |
0.4394 USDT |
0.4321 USDT |
0.4381 USDT |
0.4576 USDT |
| 2021-03-12 |
0.4459 USDT |
227,935,186.8669 XRP |
0.4519 USDT |
0.4224 USDT |
0.4386 USDT |
0.4382 USDT |
| 2021-03-11 |
0.4527 USDT |
164,777,892.6886 XRP |
0.4617 USDT |
0.4407 USDT |
0.4486 USDT |
0.4534 USDT |
| 2021-03-10 |
0.4679 USDT |
205,838,028.6754 XRP |
0.4850 USDT |
0.4541 USDT |
0.4654 USDT |
0.4618 USDT |
| 2021-03-09 |
0.4793 USDT |
137,872,390.8176 XRP |
0.4742 USDT |
0.4711 USDT |
0.4756 USDT |
0.4834 USDT |
| 2021-03-08 |
0.4717 USDT |
242,832,415.6319 XRP |
0.4657 USDT |
0.4551 USDT |
0.4617 USDT |
0.4735 USDT |
| 2021-03-07 |
0.4635 USDT |
141,446,009.6727 XRP |
0.4627 USDT |
0.4567 USDT |
0.4615 USDT |
0.4631 USDT |
| 2021-03-06 |
0.4602 USDT |
151,901,374.5505 XRP |
0.4546 USDT |
0.4492 USDT |
0.4555 USDT |
0.4611 USDT |
| 2021-03-05 |
0.4587 USDT |
315,272,606.2686 XRP |
0.4812 USDT |
0.4458 USDT |
0.4568 USDT |
0.4600 USDT |
| 2021-03-04 |
0.4626 USDT |
436,953,723.9147 XRP |
0.4484 USDT |
0.4345 USDT |
0.4445 USDT |
0.4852 USDT |
| 2021-03-03 |
0.4493 USDT |
207,805,702.3112 XRP |
0.4357 USDT |
0.4301 USDT |
0.4358 USDT |
0.4502 USDT |
| 2021-03-02 |
0.4386 USDT |
206,684,555.8516 XRP |
0.4454 USDT |
0.4220 USDT |
0.4292 USDT |
0.4348 USDT |
| 2021-03-01 |
0.4317 USDT |
256,495,818.3702 XRP |
0.4156 USDT |
0.4120 USDT |
0.4209 USDT |
0.4470 USDT |
| 2021-02-28 |
0.4138 USDT |
280,341,063.5867 XRP |
0.4357 USDT |
0.3925 USDT |
0.4043 USDT |
0.4199 USDT |
| 2021-02-27 |
0.4412 USDT |
215,550,928.0723 XRP |
0.4280 USDT |
0.4268 USDT |
0.4368 USDT |
0.4360 USDT |
| 2021-02-26 |
0.4310 USDT |
373,849,357.9933 XRP |
0.4358 USDT |
0.4112 USDT |
0.4270 USDT |
0.4229 USDT |
| 2021-02-25 |
0.4676 USDT |
255,057,279.1787 XRP |
0.4684 USDT |
0.4450 USDT |
0.4502 USDT |
0.4466 USDT |
| 2021-02-24 |
0.4800 USDT |
435,615,015.9838 XRP |
0.4758 USDT |
0.4512 USDT |
0.4629 USDT |
0.4615 USDT |
| 2021-02-23 |
0.4663 USDT |
1,229,857,702.4706 XRP |
0.5661 USDT |
0.3611 USDT |
0.4563 USDT |
0.4668 USDT |
| 2021-02-22 |
0.5795 USDT |
1,498,503,548.6309 XRP |
0.5445 USDT |
0.5150 USDT |
0.5281 USDT |
0.5735 USDT |
| 2021-02-21 |
0.5330 USDT |
334,839,454.6998 XRP |
0.5115 USDT |
0.5030 USDT |
0.5233 USDT |
0.5349 USDT |
| 2021-02-20 |
0.5394 USDT |
511,057,595.0327 XRP |
0.5648 USDT |
0.4731 USDT |
0.5183 USDT |
0.5142 USDT |
| 2021-02-19 |
0.5480 USDT |
340,951,521.8256 XRP |
0.5320 USDT |
0.5136 USDT |
0.5280 USDT |
0.5687 USDT |
| 2021-02-18 |
0.5395 USDT |
276,652,450.7302 XRP |
0.5347 USDT |
0.5189 USDT |
0.5344 USDT |
0.5318 USDT |
| 2021-02-17 |
0.5311 USDT |
387,228,911.6677 XRP |
0.5198 USDT |
0.4932 USDT |
0.5082 USDT |
0.5389 USDT |
| 2021-02-16 |
0.5351 USDT |
475,877,570.8196 XRP |
0.5496 USDT |
0.4814 USDT |
0.5118 USDT |
0.5231 USDT |
| 2021-02-15 |
0.5563 USDT |
563,638,986.9923 XRP |
0.5922 USDT |
0.5084 USDT |
0.5492 USDT |
0.5584 USDT |
| 2021-02-14 |
0.6028 USDT |
407,538,464.9404 XRP |
0.6331 USDT |
0.5612 USDT |
0.5921 USDT |
0.5956 USDT |
| 2021-02-13 |
0.6050 USDT |
644,938,406.7853 XRP |
0.6090 USDT |
0.5433 USDT |
0.5854 USDT |
0.6301 USDT |
| 2021-02-12 |
0.5687 USDT |
641,225,535.0554 XRP |
0.5284 USDT |
0.5190 USDT |
0.5312 USDT |
0.5943 USDT |
| 2021-02-11 |
0.5192 USDT |
412,938,744.9520 XRP |
0.5042 USDT |
0.5000 USDT |
0.5149 USDT |
0.5247 USDT |
| 2021-02-10 |
0.4984 USDT |
988,317,646.4803 XRP |
0.4762 USDT |
0.4500 USDT |
0.4856 USDT |
0.5043 USDT |
| 2021-02-09 |
0.4760 USDT |
291,905,089.6260 XRP |
0.4589 USDT |
0.4500 USDT |
0.4982 USDT |
0.4873 USDT |
| 2021-02-08 |
0.4621 USDT |
593,863,678.7421 XRP |
0.4440 USDT |
0.4393 USDT |
0.4898 USDT |
0.4589 USDT |
| 2021-02-07 |
0.4287 USDT |
545,849,327.7504 XRP |
0.4122 USDT |
0.3955 USDT |
0.4680 USDT |
0.4440 USDT |
| 2021-02-06 |
0.4324 USDT |
429,608,399.4807 XRP |
0.4474 USDT |
0.3917 USDT |
0.4565 USDT |
0.4121 USDT |
| 2021-02-05 |
0.4427 USDT |
421,789,863.0851 XRP |
0.4475 USDT |
0.4260 USDT |
0.4658 USDT |
0.4475 USDT |