Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-06 |
0.2264 USDT |
4,918,257.1283 XRP |
0.2258 USDT |
0.2253 USDT |
0.2274 USDT |
0.2270 USDT |
| 2019-12-05 |
0.2244 USDT |
8,776,296.0458 XRP |
0.2232 USDT |
0.2226 USDT |
0.2268 USDT |
0.2255 USDT |
| 2019-12-04 |
0.2205 USDT |
22,435,388.4488 XRP |
0.2155 USDT |
0.2149 USDT |
0.2261 USDT |
0.2215 USDT |
| 2019-12-03 |
0.2170 USDT |
22,355,569.0108 XRP |
0.2197 USDT |
0.2140 USDT |
0.2205 USDT |
0.2150 USDT |
| 2019-12-02 |
0.2199 USDT |
4,780,816.1080 XRP |
0.2201 USDT |
0.2188 USDT |
0.2217 USDT |
0.2201 USDT |
| 2019-12-01 |
0.2192 USDT |
7,152,176.9657 XRP |
0.2195 USDT |
0.2175 USDT |
0.2212 USDT |
0.2197 USDT |
| 2019-11-30 |
0.2225 USDT |
7,588,413.0410 XRP |
0.2210 USDT |
0.2204 USDT |
0.2247 USDT |
0.2234 USDT |
| 2019-11-29 |
0.2249 USDT |
6,952,115.0016 XRP |
0.2247 USDT |
0.2236 USDT |
0.2266 USDT |
0.2256 USDT |
| 2019-11-28 |
0.2297 USDT |
6,991,761.3098 XRP |
0.2312 USDT |
0.2283 USDT |
0.2319 USDT |
0.2290 USDT |
| 2019-11-27 |
0.2280 USDT |
7,871,188.8720 XRP |
0.2282 USDT |
0.2257 USDT |
0.2295 USDT |
0.2264 USDT |
| 2019-11-26 |
0.2251 USDT |
20,949,255.7158 XRP |
0.2221 USDT |
0.2196 USDT |
0.2295 USDT |
0.2245 USDT |
| 2019-11-25 |
0.2180 USDT |
12,961,277.2479 XRP |
0.2174 USDT |
0.2160 USDT |
0.2202 USDT |
0.2199 USDT |
| 2019-11-24 |
0.2207 USDT |
20,006,390.6511 XRP |
0.2227 USDT |
0.2183 USDT |
0.2245 USDT |
0.2199 USDT |
| 2019-11-23 |
0.2244 USDT |
15,109,449.2195 XRP |
0.2242 USDT |
0.2214 USDT |
0.2269 USDT |
0.2241 USDT |
| 2019-11-22 |
0.2330 USDT |
10,646,848.9518 XRP |
0.2331 USDT |
0.2307 USDT |
0.2355 USDT |
0.2335 USDT |
| 2019-11-21 |
0.2311 USDT |
28,179,877.3260 XRP |
0.2315 USDT |
0.2270 USDT |
0.2340 USDT |
0.2301 USDT |
| 2019-11-20 |
0.2411 USDT |
16,394,185.9042 XRP |
0.2416 USDT |
0.2390 USDT |
0.2434 USDT |
0.2429 USDT |
| 2019-11-19 |
0.2503 USDT |
7,552,862.8197 XRP |
0.2515 USDT |
0.2486 USDT |
0.2539 USDT |
0.2505 USDT |
| 2019-11-18 |
0.2512 USDT |
10,626,192.5927 XRP |
0.2486 USDT |
0.2474 USDT |
0.2565 USDT |
0.2545 USDT |
| 2019-11-17 |
0.2502 USDT |
42,404,191.0363 XRP |
0.2569 USDT |
0.2400 USDT |
0.2589 USDT |
0.2533 USDT |
| 2019-11-16 |
0.2649 USDT |
6,728,729.0150 XRP |
0.2637 USDT |
0.2634 USDT |
0.2660 USDT |
0.2638 USDT |
| 2019-11-15 |
0.2619 USDT |
5,666,555.4703 XRP |
0.2616 USDT |
0.2605 USDT |
0.2635 USDT |
0.2616 USDT |
| 2019-11-14 |
0.2601 USDT |
12,051,365.7210 XRP |
0.2600 USDT |
0.2586 USDT |
0.2625 USDT |
0.2613 USDT |
| 2019-11-13 |
0.2678 USDT |
4,425,178.7815 XRP |
0.2678 USDT |
0.2669 USDT |
0.2688 USDT |
0.2680 USDT |
| 2019-11-12 |
0.2733 USDT |
29,850,386.0367 XRP |
0.2716 USDT |
0.2715 USDT |
0.2740 USDT |
0.2719 USDT |
| 2019-11-11 |
0.2714 USDT |
32,614,876.3002 XRP |
0.2712 USDT |
0.2702 USDT |
0.2725 USDT |
0.2718 USDT |
| 2019-11-10 |
0.2744 USDT |
12,311,669.7738 XRP |
0.2726 USDT |
0.2719 USDT |
0.2761 USDT |
0.2741 USDT |
| 2019-11-09 |
0.2808 USDT |
33,761,821.6452 XRP |
0.2782 USDT |
0.2768 USDT |
0.2850 USDT |
0.2794 USDT |
| 2019-11-08 |
0.2776 USDT |
11,250,868.1906 XRP |
0.2781 USDT |
0.2755 USDT |
0.2795 USDT |
0.2791 USDT |
| 2019-11-07 |
0.2756 USDT |
20,318,572.9845 XRP |
0.2760 USDT |
0.2729 USDT |
0.2794 USDT |
0.2768 USDT |
| 2019-11-06 |
0.2903 USDT |
12,430,969.6492 XRP |
0.2892 USDT |
0.2875 USDT |
0.2920 USDT |
0.2901 USDT |
| 2019-11-05 |
0.3038 USDT |
28,079,641.1273 XRP |
0.3000 USDT |
0.2977 USDT |
0.3133 USDT |
0.3089 USDT |
| 2019-11-04 |
0.3009 USDT |
7,698,850.7277 XRP |
0.3018 USDT |
0.2992 USDT |
0.3024 USDT |
0.3007 USDT |
| 2019-11-03 |
0.2960 USDT |
31,157,945.0954 XRP |
0.2954 USDT |
0.2927 USDT |
0.2991 USDT |
0.2986 USDT |
| 2019-11-02 |
0.2901 USDT |
6,579,628.0696 XRP |
0.2911 USDT |
0.2886 USDT |
0.2918 USDT |
0.2911 USDT |
| 2019-11-01 |
0.2957 USDT |
9,114,031.7982 XRP |
0.2940 USDT |
0.2935 USDT |
0.2975 USDT |
0.2952 USDT |
| 2019-10-31 |
0.2888 USDT |
12,662,146.4616 XRP |
0.2872 USDT |
0.2844 USDT |
0.2920 USDT |
0.2914 USDT |
| 2019-10-30 |
0.2931 USDT |
9,042,459.0020 XRP |
0.2932 USDT |
0.2909 USDT |
0.2951 USDT |
0.2938 USDT |
| 2019-10-29 |
0.2939 USDT |
8,490,340.4858 XRP |
0.2925 USDT |
0.2911 USDT |
0.2963 USDT |
0.2953 USDT |
| 2019-10-28 |
0.2999 USDT |
23,691,163.2432 XRP |
0.3027 USDT |
0.2961 USDT |
0.3033 USDT |
0.3019 USDT |
| 2019-10-27 |
0.2973 USDT |
10,416,152.9548 XRP |
0.2986 USDT |
0.2956 USDT |
0.2994 USDT |
0.2982 USDT |
| 2019-10-26 |
0.2978 USDT |
31,579,374.1564 XRP |
0.2969 USDT |
0.2941 USDT |
0.3007 USDT |
0.2961 USDT |
| 2019-10-25 |
0.2895 USDT |
33,448,264.8799 XRP |
0.2917 USDT |
0.2830 USDT |
0.2958 USDT |
0.2932 USDT |
| 2019-10-24 |
0.2976 USDT |
86,541,844.2535 XRP |
0.2915 USDT |
0.2915 USDT |
0.3088 USDT |
0.2991 USDT |
| 2019-10-23 |
0.2774 USDT |
12,267,329.7875 XRP |
0.2741 USDT |
0.2739 USDT |
0.2800 USDT |
0.2769 USDT |
| 2019-10-22 |
0.2624 USDT |
52,459,005.5324 XRP |
0.2680 USDT |
0.2500 USDT |
0.2696 USDT |
0.2695 USDT |
| 2019-10-21 |
0.2935 USDT |
13,613,473.9872 XRP |
0.2943 USDT |
0.2898 USDT |
0.2963 USDT |
0.2899 USDT |
| 2019-10-20 |
0.2914 USDT |
17,900,433.0562 XRP |
0.2903 USDT |
0.2895 USDT |
0.2938 USDT |
0.2921 USDT |
| 2019-10-19 |
0.2921 USDT |
14,408,554.7699 XRP |
0.2929 USDT |
0.2900 USDT |
0.2940 USDT |
0.2924 USDT |
| 2019-10-18 |
0.2897 USDT |
25,143,861.2994 XRP |
0.2931 USDT |
0.2871 USDT |
0.2932 USDT |
0.2903 USDT |