Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-18 |
0.2903 USDT |
98,703,306.9037 XRP |
0.2949 USDT |
0.2701 USDT |
0.3075 USDT |
0.2813 USDT |
| 2020-02-17 |
0.2963 USDT |
77,684,574.9102 XRP |
0.2896 USDT |
0.2883 USDT |
0.3029 USDT |
0.2976 USDT |
| 2020-02-16 |
0.2834 USDT |
58,839,373.5969 XRP |
0.2817 USDT |
0.2787 USDT |
0.2880 USDT |
0.2828 USDT |
| 2020-02-15 |
0.2847 USDT |
128,977,769.8085 XRP |
0.2952 USDT |
0.2689 USDT |
0.2999 USDT |
0.2950 USDT |
| 2020-02-14 |
0.3117 USDT |
163,579,197.4422 XRP |
0.3222 USDT |
0.2941 USDT |
0.3292 USDT |
0.3130 USDT |
| 2020-02-13 |
0.3337 USDT |
61,917,348.7058 XRP |
0.3286 USDT |
0.3269 USDT |
0.3390 USDT |
0.3359 USDT |
| 2020-02-12 |
0.3276 USDT |
110,333,116.0098 XRP |
0.3285 USDT |
0.3188 USDT |
0.3350 USDT |
0.3279 USDT |
| 2020-02-11 |
0.3017 USDT |
71,725,857.9549 XRP |
0.2950 USDT |
0.2942 USDT |
0.3090 USDT |
0.3039 USDT |
| 2020-02-10 |
0.2801 USDT |
44,837,134.2092 XRP |
0.2776 USDT |
0.2764 USDT |
0.2833 USDT |
0.2809 USDT |
| 2020-02-09 |
0.2732 USDT |
15,392,155.9955 XRP |
0.2744 USDT |
0.2714 USDT |
0.2753 USDT |
0.2736 USDT |
| 2020-02-08 |
0.2812 USDT |
25,993,263.7449 XRP |
0.2800 USDT |
0.2785 USDT |
0.2846 USDT |
0.2825 USDT |
| 2020-02-07 |
0.2773 USDT |
22,880,808.2732 XRP |
0.2766 USDT |
0.2739 USDT |
0.2803 USDT |
0.2780 USDT |
| 2020-02-06 |
0.2794 USDT |
18,705,842.1064 XRP |
0.2798 USDT |
0.2778 USDT |
0.2811 USDT |
0.2790 USDT |
| 2020-02-05 |
0.2826 USDT |
60,838,169.3059 XRP |
0.2792 USDT |
0.2757 USDT |
0.2886 USDT |
0.2839 USDT |
| 2020-02-04 |
0.2776 USDT |
35,143,495.2361 XRP |
0.2780 USDT |
0.2754 USDT |
0.2800 USDT |
0.2794 USDT |
| 2020-02-03 |
0.2666 USDT |
58,815,300.6918 XRP |
0.2677 USDT |
0.2627 USDT |
0.2709 USDT |
0.2652 USDT |
| 2020-02-02 |
0.2508 USDT |
21,178,964.0924 XRP |
0.2472 USDT |
0.2470 USDT |
0.2545 USDT |
0.2529 USDT |
| 2020-02-01 |
0.2547 USDT |
35,820,959.1910 XRP |
0.2568 USDT |
0.2511 USDT |
0.2581 USDT |
0.2516 USDT |
| 2020-01-31 |
0.2408 USDT |
10,601,438.0121 XRP |
0.2388 USDT |
0.2384 USDT |
0.2420 USDT |
0.2416 USDT |
| 2020-01-30 |
0.2382 USDT |
17,593,083.1730 XRP |
0.2387 USDT |
0.2356 USDT |
0.2403 USDT |
0.2398 USDT |
| 2020-01-29 |
0.2409 USDT |
53,931,143.7526 XRP |
0.2384 USDT |
0.2342 USDT |
0.2468 USDT |
0.2436 USDT |
| 2020-01-28 |
0.2367 USDT |
24,819,790.4004 XRP |
0.2343 USDT |
0.2341 USDT |
0.2381 USDT |
0.2374 USDT |
| 2020-01-27 |
0.2361 USDT |
23,795,520.7775 XRP |
0.2346 USDT |
0.2319 USDT |
0.2398 USDT |
0.2394 USDT |
| 2020-01-26 |
0.2321 USDT |
20,715,613.1569 XRP |
0.2319 USDT |
0.2303 USDT |
0.2339 USDT |
0.2312 USDT |
| 2020-01-25 |
0.2269 USDT |
23,152,451.5727 XRP |
0.2231 USDT |
0.2229 USDT |
0.2321 USDT |
0.2315 USDT |
| 2020-01-24 |
0.2203 USDT |
11,176,878.4424 XRP |
0.2200 USDT |
0.2190 USDT |
0.2221 USDT |
0.2207 USDT |
| 2020-01-23 |
0.2227 USDT |
23,233,750.8867 XRP |
0.2237 USDT |
0.2212 USDT |
0.2248 USDT |
0.2221 USDT |
| 2020-01-22 |
0.2242 USDT |
23,358,663.1897 XRP |
0.2269 USDT |
0.2211 USDT |
0.2277 USDT |
0.2253 USDT |
| 2020-01-21 |
0.2361 USDT |
13,032,980.9595 XRP |
0.2353 USDT |
0.2339 USDT |
0.2378 USDT |
0.2371 USDT |
| 2020-01-20 |
0.2350 USDT |
24,426,981.1298 XRP |
0.2367 USDT |
0.2300 USDT |
0.2393 USDT |
0.2373 USDT |
| 2020-01-19 |
0.2335 USDT |
11,707,411.0409 XRP |
0.2326 USDT |
0.2315 USDT |
0.2358 USDT |
0.2353 USDT |
| 2020-01-18 |
0.2336 USDT |
15,882,254.7166 XRP |
0.2333 USDT |
0.2313 USDT |
0.2353 USDT |
0.2334 USDT |
| 2020-01-17 |
0.2444 USDT |
46,594,358.1377 XRP |
0.2467 USDT |
0.2400 USDT |
0.2494 USDT |
0.2447 USDT |
| 2020-01-16 |
0.2381 USDT |
57,528,560.2350 XRP |
0.2349 USDT |
0.2310 USDT |
0.2445 USDT |
0.2415 USDT |
| 2020-01-15 |
0.2283 USDT |
29,547,244.0590 XRP |
0.2276 USDT |
0.2252 USDT |
0.2306 USDT |
0.2287 USDT |
| 2020-01-14 |
0.2348 USDT |
35,457,960.2327 XRP |
0.2342 USDT |
0.2315 USDT |
0.2375 USDT |
0.2353 USDT |
| 2020-01-13 |
0.2359 USDT |
173,678,819.9607 XRP |
0.2249 USDT |
0.2210 USDT |
0.2453 USDT |
0.2354 USDT |
| 2020-01-12 |
0.2113 USDT |
11,235,017.0791 XRP |
0.2104 USDT |
0.2099 USDT |
0.2127 USDT |
0.2115 USDT |
| 2020-01-11 |
0.2136 USDT |
14,697,648.6141 XRP |
0.2154 USDT |
0.2122 USDT |
0.2159 USDT |
0.2146 USDT |
| 2020-01-10 |
0.2160 USDT |
46,090,785.1118 XRP |
0.2112 USDT |
0.2097 USDT |
0.2199 USDT |
0.2144 USDT |
| 2020-01-09 |
0.2090 USDT |
36,220,550.8306 XRP |
0.2085 USDT |
0.2066 USDT |
0.2115 USDT |
0.2100 USDT |
| 2020-01-08 |
0.2033 USDT |
40,269,762.4522 XRP |
0.2044 USDT |
0.2012 USDT |
0.2061 USDT |
0.2041 USDT |
| 2020-01-07 |
0.2071 USDT |
57,408,925.6887 XRP |
0.2126 USDT |
0.2032 USDT |
0.2133 USDT |
0.2076 USDT |
| 2020-01-06 |
0.2137 USDT |
82,511,295.0563 XRP |
0.2081 USDT |
0.2070 USDT |
0.2208 USDT |
0.2135 USDT |
| 2020-01-05 |
0.2187 USDT |
85,152,449.5773 XRP |
0.2127 USDT |
0.2126 USDT |
0.2239 USDT |
0.2209 USDT |
| 2020-01-04 |
0.1958 USDT |
12,904,704.9325 XRP |
0.1964 USDT |
0.1938 USDT |
0.1972 USDT |
0.1945 USDT |
| 2020-01-03 |
0.1923 USDT |
7,759,785.5478 XRP |
0.1925 USDT |
0.1912 USDT |
0.1934 USDT |
0.1933 USDT |
| 2020-01-02 |
0.1926 USDT |
10,207,293.7745 XRP |
0.1922 USDT |
0.1914 USDT |
0.1939 USDT |
0.1918 USDT |
| 2020-01-01 |
0.1878 USDT |
27,180,026.9667 XRP |
0.1905 USDT |
0.1855 USDT |
0.1909 USDT |
0.1874 USDT |
| 2019-12-31 |
0.1939 USDT |
7,920,331.3841 XRP |
0.1940 USDT |
0.1923 USDT |
0.1949 USDT |
0.1926 USDT |