Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-15 |
0.2599 USDT |
10,632,401.4226 XRP |
0.2580 USDT |
0.2567 USDT |
0.2625 USDT |
0.2605 USDT |
| 2019-09-14 |
0.2595 USDT |
11,464,795.7380 XRP |
0.2606 USDT |
0.2588 USDT |
0.2608 USDT |
0.2603 USDT |
| 2019-09-13 |
0.2631 USDT |
19,084,693.8094 XRP |
0.2633 USDT |
0.2618 USDT |
0.2644 USDT |
0.2624 USDT |
| 2019-09-12 |
0.2545 USDT |
19,858,725.2322 XRP |
0.2546 USDT |
0.2530 USDT |
0.2559 USDT |
0.2549 USDT |
| 2019-09-11 |
0.2529 USDT |
13,944,743.4280 XRP |
0.2540 USDT |
0.2513 USDT |
0.2557 USDT |
0.2542 USDT |
| 2019-09-10 |
0.2530 USDT |
15,132,999.2381 XRP |
0.2523 USDT |
0.2508 USDT |
0.2547 USDT |
0.2541 USDT |
| 2019-09-09 |
0.2571 USDT |
13,127,738.2276 XRP |
0.2593 USDT |
0.2536 USDT |
0.2599 USDT |
0.2574 USDT |
| 2019-09-08 |
0.2587 USDT |
39,962,397.3574 XRP |
0.2607 USDT |
0.2573 USDT |
0.2610 USDT |
0.2587 USDT |
| 2019-09-07 |
0.2621 USDT |
11,850,661.0345 XRP |
0.2635 USDT |
0.2587 USDT |
0.2644 USDT |
0.2619 USDT |
| 2019-09-06 |
0.2606 USDT |
15,132,456.9017 XRP |
0.2592 USDT |
0.2575 USDT |
0.2628 USDT |
0.2599 USDT |
| 2019-09-05 |
0.2515 USDT |
27,839,536.7913 XRP |
0.2579 USDT |
0.2468 USDT |
0.2580 USDT |
0.2514 USDT |
| 2019-09-04 |
0.2552 USDT |
27,322,035.6315 XRP |
0.2554 USDT |
0.2541 USDT |
0.2568 USDT |
0.2564 USDT |
| 2019-09-03 |
0.2596 USDT |
13,226,806.2126 XRP |
0.2582 USDT |
0.2580 USDT |
0.2609 USDT |
0.2596 USDT |
| 2019-09-02 |
0.2627 USDT |
27,727,166.6142 XRP |
0.2637 USDT |
0.2605 USDT |
0.2650 USDT |
0.2630 USDT |
| 2019-09-01 |
0.2583 USDT |
18,292,222.3444 XRP |
0.2560 USDT |
0.2558 USDT |
0.2643 USDT |
0.2610 USDT |
| 2019-08-31 |
0.2552 USDT |
13,906,133.5206 XRP |
0.2554 USDT |
0.2501 USDT |
0.2574 USDT |
0.2562 USDT |
| 2019-08-30 |
0.2562 USDT |
27,676,839.9130 XRP |
0.2571 USDT |
0.2529 USDT |
0.2604 USDT |
0.2576 USDT |
| 2019-08-29 |
0.2544 USDT |
37,078,716.2958 XRP |
0.2563 USDT |
0.2521 USDT |
0.2565 USDT |
0.2552 USDT |
| 2019-08-28 |
0.2568 USDT |
39,252,033.9485 XRP |
0.2523 USDT |
0.2506 USDT |
0.2624 USDT |
0.2568 USDT |
| 2019-08-27 |
0.2576 USDT |
55,758,261.9589 XRP |
0.2665 USDT |
0.2467 USDT |
0.2667 USDT |
0.2563 USDT |
| 2019-08-26 |
0.2688 USDT |
16,716,793.3778 XRP |
0.2690 USDT |
0.2671 USDT |
0.2704 USDT |
0.2688 USDT |
| 2019-08-25 |
0.2692 USDT |
28,425,352.1366 XRP |
0.2709 USDT |
0.2671 USDT |
0.2723 USDT |
0.2701 USDT |
| 2019-08-24 |
0.2694 USDT |
11,791,208.3702 XRP |
0.2705 USDT |
0.2659 USDT |
0.2727 USDT |
0.2690 USDT |
| 2019-08-23 |
0.2707 USDT |
6,536,846.1924 XRP |
0.2680 USDT |
0.2667 USDT |
0.2741 USDT |
0.2703 USDT |
| 2019-08-22 |
0.2763 USDT |
15,312,811.6117 XRP |
0.2762 USDT |
0.2741 USDT |
0.2782 USDT |
0.2763 USDT |
| 2019-08-21 |
0.2717 USDT |
18,852,598.2435 XRP |
0.2710 USDT |
0.2690 USDT |
0.2741 USDT |
0.2719 USDT |
| 2019-08-20 |
0.2650 USDT |
20,569,053.9732 XRP |
0.2623 USDT |
0.2596 USDT |
0.2674 USDT |
0.2658 USDT |
| 2019-08-19 |
0.2735 USDT |
67,794,608.8403 XRP |
0.2749 USDT |
0.2714 USDT |
0.2754 USDT |
0.2743 USDT |
| 2019-08-18 |
0.2789 USDT |
67,047,963.0367 XRP |
0.2826 USDT |
0.2756 USDT |
0.2830 USDT |
0.2802 USDT |
| 2019-08-17 |
0.2873 USDT |
94,978,994.5246 XRP |
0.2820 USDT |
0.2814 USDT |
0.2920 USDT |
0.2829 USDT |
| 2019-08-16 |
0.2641 USDT |
87,925,194.1465 XRP |
0.2646 USDT |
0.2618 USDT |
0.2665 USDT |
0.2660 USDT |
| 2019-08-15 |
0.2614 USDT |
75,417,820.4531 XRP |
0.2620 USDT |
0.2595 USDT |
0.2634 USDT |
0.2608 USDT |
| 2019-08-14 |
0.2644 USDT |
36,575,338.7651 XRP |
0.2650 USDT |
0.2612 USDT |
0.2684 USDT |
0.2641 USDT |
| 2019-08-13 |
0.2534 USDT |
183,289,361.0904 XRP |
0.2922 USDT |
0.2230 USDT |
0.2931 USDT |
0.2679 USDT |
| 2019-08-12 |
0.2958 USDT |
6,911,874.0810 XRP |
0.2951 USDT |
0.2945 USDT |
0.2983 USDT |
0.2977 USDT |
| 2019-08-11 |
0.3005 USDT |
2,153,421.9298 XRP |
0.3005 USDT |
0.2991 USDT |
0.3014 USDT |
0.3008 USDT |
| 2019-08-10 |
0.3035 USDT |
9,384,547.4751 XRP |
0.2991 USDT |
0.2986 USDT |
0.3061 USDT |
0.3028 USDT |
| 2019-08-09 |
0.2986 USDT |
5,439,350.5431 XRP |
0.2954 USDT |
0.2943 USDT |
0.3023 USDT |
0.2983 USDT |
| 2019-08-08 |
0.2938 USDT |
14,423,211.5248 XRP |
0.2965 USDT |
0.2903 USDT |
0.2969 USDT |
0.2959 USDT |
| 2019-08-07 |
0.3067 USDT |
6,257,769.1052 XRP |
0.3059 USDT |
0.3045 USDT |
0.3084 USDT |
0.3078 USDT |
| 2019-08-06 |
0.3100 USDT |
9,577,877.9316 XRP |
0.3098 USDT |
0.3068 USDT |
0.3135 USDT |
0.3120 USDT |
| 2019-08-05 |
0.3118 USDT |
9,714,292.4577 XRP |
0.3149 USDT |
0.3082 USDT |
0.3156 USDT |
0.3099 USDT |
| 2019-08-04 |
0.3255 USDT |
10,746,984.7146 XRP |
0.3254 USDT |
0.3218 USDT |
0.3282 USDT |
0.3238 USDT |
| 2019-08-03 |
0.3203 USDT |
7,566,226.6221 XRP |
0.3184 USDT |
0.3177 USDT |
0.3223 USDT |
0.3182 USDT |
| 2019-08-02 |
0.3162 USDT |
3,860,169.8153 XRP |
0.3150 USDT |
0.3145 USDT |
0.3175 USDT |
0.3154 USDT |
| 2019-08-01 |
0.3108 USDT |
10,790,061.3303 XRP |
0.3132 USDT |
0.3087 USDT |
0.3142 USDT |
0.3118 USDT |
| 2019-07-31 |
0.3139 USDT |
6,608,857.3403 XRP |
0.3132 USDT |
0.3121 USDT |
0.3173 USDT |
0.3164 USDT |
| 2019-07-30 |
0.3175 USDT |
6,661,831.5673 XRP |
0.3200 USDT |
0.3150 USDT |
0.3204 USDT |
0.3191 USDT |
| 2019-07-29 |
0.3189 USDT |
7,234,177.0388 XRP |
0.3185 USDT |
0.3163 USDT |
0.3217 USDT |
0.3179 USDT |
| 2019-07-28 |
0.3100 USDT |
5,537,851.4443 XRP |
0.3088 USDT |
0.3063 USDT |
0.3127 USDT |
0.3103 USDT |