Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-03 |
0.6159 USDT |
71,649,201.6718 XRP |
0.6149 USDT |
0.6115 USDT |
0.6139 USDT |
0.6183 USDT |
| 2023-12-02 |
0.6089 USDT |
60,870,790.2703 XRP |
0.6074 USDT |
0.6061 USDT |
0.6085 USDT |
0.6132 USDT |
| 2023-12-01 |
0.6050 USDT |
64,428,113.0128 XRP |
0.6023 USDT |
0.5996 USDT |
0.6027 USDT |
0.6081 USDT |
| 2023-11-30 |
0.6008 USDT |
64,971,193.2923 XRP |
0.6052 USDT |
0.5938 USDT |
0.5966 USDT |
0.5997 USDT |
| 2023-11-29 |
0.6066 USDT |
63,057,326.2285 XRP |
0.6035 USDT |
0.5987 USDT |
0.6050 USDT |
0.6030 USDT |
| 2023-11-28 |
0.6014 USDT |
67,412,669.6482 XRP |
0.6015 USDT |
0.5939 USDT |
0.5975 USDT |
0.6068 USDT |
| 2023-11-27 |
0.6024 USDT |
86,761,387.1819 XRP |
0.6143 USDT |
0.5907 USDT |
0.5969 USDT |
0.5965 USDT |
| 2023-11-26 |
0.6202 USDT |
43,458,221.3471 XRP |
0.6209 USDT |
0.6057 USDT |
0.6158 USDT |
0.6151 USDT |
| 2023-11-25 |
0.6189 USDT |
12,660,295.2830 XRP |
0.6195 USDT |
0.6140 USDT |
0.6167 USDT |
0.6189 USDT |
| 2023-11-24 |
0.6188 USDT |
27,462,367.0704 XRP |
0.6197 USDT |
0.6125 USDT |
0.6160 USDT |
0.6201 USDT |
| 2023-11-23 |
0.6123 USDT |
55,878,204.3664 XRP |
0.6106 USDT |
0.6053 USDT |
0.6084 USDT |
0.6178 USDT |
| 2023-11-22 |
0.5948 USDT |
57,514,983.7287 XRP |
0.5787 USDT |
0.5775 USDT |
0.5880 USDT |
0.6133 USDT |
| 2023-11-21 |
0.6032 USDT |
26,271,268.3428 XRP |
0.6121 USDT |
0.5722 USDT |
0.5833 USDT |
0.5829 USDT |
| 2023-11-20 |
0.6201 USDT |
9,924,077.7579 XRP |
0.6259 USDT |
0.6108 USDT |
0.6190 USDT |
0.6202 USDT |
| 2023-11-19 |
0.6179 USDT |
11,814,607.8703 XRP |
0.6104 USDT |
0.6013 USDT |
0.6055 USDT |
0.6252 USDT |
| 2023-11-18 |
0.6045 USDT |
5,497,783.1851 XRP |
0.6131 USDT |
0.5894 USDT |
0.6006 USDT |
0.6127 USDT |
| 2023-11-17 |
0.6094 USDT |
20,680,951.4450 XRP |
0.6119 USDT |
0.5853 USDT |
0.5964 USDT |
0.5990 USDT |
| 2023-11-16 |
0.6309 USDT |
17,512,465.2116 XRP |
0.6481 USDT |
0.6028 USDT |
0.6160 USDT |
0.6156 USDT |
| 2023-11-15 |
0.6343 USDT |
8,356,291.1725 XRP |
0.6296 USDT |
0.6251 USDT |
0.6300 USDT |
0.6386 USDT |
| 2023-11-14 |
0.6578 USDT |
9,880,403.6510 XRP |
0.6703 USDT |
0.6468 USDT |
0.6541 USDT |
0.6545 USDT |
| 2023-11-13 |
0.6523 USDT |
8,597,952.2919 XRP |
0.6611 USDT |
0.6393 USDT |
0.6485 USDT |
0.6485 USDT |
| 2023-11-12 |
0.6612 USDT |
7,983,230.7461 XRP |
0.6628 USDT |
0.6460 USDT |
0.6584 USDT |
0.6648 USDT |
| 2023-11-11 |
0.6574 USDT |
47,123,312.0682 XRP |
0.6594 USDT |
0.6402 USDT |
0.6504 USDT |
0.6736 USDT |
| 2023-11-10 |
0.6572 USDT |
100,143,241.6775 XRP |
0.6667 USDT |
0.6368 USDT |
0.6488 USDT |
0.6560 USDT |
| 2023-11-09 |
0.6807 USDT |
149,831,771.5893 XRP |
0.6869 USDT |
0.6283 USDT |
0.6579 USDT |
0.6667 USDT |
| 2023-11-08 |
0.6854 USDT |
190,306,585.7201 XRP |
0.6851 USDT |
0.6727 USDT |
0.6785 USDT |
0.6889 USDT |
| 2023-11-07 |
0.6836 USDT |
174,563,021.8490 XRP |
0.7145 USDT |
0.6400 USDT |
0.6735 USDT |
0.6834 USDT |
| 2023-11-06 |
0.6955 USDT |
13,068,724.7374 XRP |
0.6608 USDT |
0.6586 USDT |
0.6749 USDT |
0.7136 USDT |
| 2023-11-05 |
0.6246 USDT |
77,065,551.4965 XRP |
0.6151 USDT |
0.6139 USDT |
0.6216 USDT |
0.6547 USDT |
| 2023-11-04 |
0.6125 USDT |
139,866,362.7375 XRP |
0.6120 USDT |
0.6086 USDT |
0.6115 USDT |
0.6125 USDT |
| 2023-11-03 |
0.6019 USDT |
178,102,343.4551 XRP |
0.6054 USDT |
0.5916 USDT |
0.5982 USDT |
0.6075 USDT |
| 2023-11-02 |
0.6091 USDT |
180,816,857.7710 XRP |
0.6087 USDT |
0.5862 USDT |
0.6044 USDT |
0.6073 USDT |
| 2023-11-01 |
0.6036 USDT |
117,568,200.4286 XRP |
0.5999 USDT |
0.5802 USDT |
0.5898 USDT |
0.6097 USDT |
| 2023-10-31 |
0.5914 USDT |
13,927,622.9839 XRP |
0.5781 USDT |
0.5630 USDT |
0.5731 USDT |
0.5968 USDT |
| 2023-10-30 |
0.5662 USDT |
62,574,912.2169 XRP |
0.5560 USDT |
0.5495 USDT |
0.5518 USDT |
0.5776 USDT |
| 2023-10-29 |
0.5475 USDT |
10,338,806.9017 XRP |
0.5446 USDT |
0.5410 USDT |
0.5432 USDT |
0.5556 USDT |
| 2023-10-28 |
0.5452 USDT |
83,680,774.0026 XRP |
0.5428 USDT |
0.5406 USDT |
0.5436 USDT |
0.5473 USDT |
| 2023-10-27 |
0.5498 USDT |
114,247,855.6406 XRP |
0.5534 USDT |
0.5320 USDT |
0.5440 USDT |
0.5459 USDT |
| 2023-10-26 |
0.5542 USDT |
172,684,520.7659 XRP |
0.5552 USDT |
0.5427 USDT |
0.5497 USDT |
0.5534 USDT |
| 2023-10-25 |
0.5534 USDT |
144,244,622.9481 XRP |
0.5589 USDT |
0.5404 USDT |
0.5473 USDT |
0.5571 USDT |
| 2023-10-24 |
0.5543 USDT |
188,086,627.1764 XRP |
0.5474 USDT |
0.5343 USDT |
0.5422 USDT |
0.5585 USDT |
| 2023-10-23 |
0.5281 USDT |
105,700,525.8061 XRP |
0.5223 USDT |
0.5200 USDT |
0.5239 USDT |
0.5304 USDT |
| 2023-10-22 |
0.5192 USDT |
2,951,431.8162 XRP |
0.5208 USDT |
0.5122 USDT |
0.5177 USDT |
0.5221 USDT |
| 2023-10-21 |
0.5189 USDT |
3,916,765.0088 XRP |
0.5148 USDT |
0.5109 USDT |
0.5129 USDT |
0.5211 USDT |
| 2023-10-20 |
0.5159 USDT |
60,375,918.7382 XRP |
0.5196 USDT |
0.5086 USDT |
0.5126 USDT |
0.5177 USDT |
| 2023-10-19 |
0.4838 USDT |
80,188,931.1945 XRP |
0.4877 USDT |
0.4768 USDT |
0.4806 USDT |
0.4939 USDT |
| 2023-10-18 |
0.4894 USDT |
109,729,533.8609 XRP |
0.4911 USDT |
0.4855 USDT |
0.4883 USDT |
0.4880 USDT |
| 2023-10-17 |
0.4909 USDT |
44,106,579.3445 XRP |
0.4977 USDT |
0.4839 USDT |
0.4906 USDT |
0.4918 USDT |
| 2023-10-16 |
0.4946 USDT |
15,232,124.8702 XRP |
0.4875 USDT |
0.4844 USDT |
0.4877 USDT |
0.4970 USDT |
| 2023-10-15 |
0.4871 USDT |
4,319,852.2011 XRP |
0.4866 USDT |
0.4850 USDT |
0.4862 USDT |
0.4889 USDT |