Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-27 |
0.3079 USDT |
14,367,979.4678 XRP |
0.3098 USDT |
0.3007 USDT |
0.3150 USDT |
0.3117 USDT |
| 2019-07-26 |
0.3094 USDT |
3,325,027.1897 XRP |
0.3092 USDT |
0.3079 USDT |
0.3105 USDT |
0.3097 USDT |
| 2019-07-25 |
0.3215 USDT |
15,550,261.0333 XRP |
0.3165 USDT |
0.3154 USDT |
0.3249 USDT |
0.3219 USDT |
| 2019-07-24 |
0.3145 USDT |
6,907,799.4725 XRP |
0.3158 USDT |
0.3113 USDT |
0.3172 USDT |
0.3137 USDT |
| 2019-07-23 |
0.3134 USDT |
13,260,697.4461 XRP |
0.3180 USDT |
0.3100 USDT |
0.3183 USDT |
0.3153 USDT |
| 2019-07-22 |
0.3112 USDT |
10,476,262.3492 XRP |
0.3080 USDT |
0.3057 USDT |
0.3166 USDT |
0.3090 USDT |
| 2019-07-21 |
0.3201 USDT |
24,567,213.7813 XRP |
0.3161 USDT |
0.3158 USDT |
0.3239 USDT |
0.3202 USDT |
| 2019-07-20 |
0.3262 USDT |
16,041,936.7241 XRP |
0.3245 USDT |
0.3203 USDT |
0.3322 USDT |
0.3309 USDT |
| 2019-07-19 |
0.3354 USDT |
18,935,160.8457 XRP |
0.3309 USDT |
0.3279 USDT |
0.3405 USDT |
0.3363 USDT |
| 2019-07-18 |
0.3170 USDT |
8,212,778.8742 XRP |
0.3157 USDT |
0.3132 USDT |
0.3198 USDT |
0.3178 USDT |
| 2019-07-17 |
0.3217 USDT |
18,918,623.2658 XRP |
0.3248 USDT |
0.3181 USDT |
0.3262 USDT |
0.3234 USDT |
| 2019-07-16 |
0.3166 USDT |
31,183,019.4370 XRP |
0.3124 USDT |
0.3071 USDT |
0.3240 USDT |
0.3098 USDT |
| 2019-07-15 |
0.2970 USDT |
59,717,923.7927 XRP |
0.3086 USDT |
0.2853 USDT |
0.3100 USDT |
0.2966 USDT |
| 2019-07-14 |
0.3164 USDT |
23,671,562.0170 XRP |
0.3191 USDT |
0.3115 USDT |
0.3235 USDT |
0.3134 USDT |
| 2019-07-13 |
0.3114 USDT |
24,928,655.4360 XRP |
0.3049 USDT |
0.3025 USDT |
0.3176 USDT |
0.3147 USDT |
| 2019-07-12 |
0.3296 USDT |
20,148,243.9640 XRP |
0.3358 USDT |
0.3238 USDT |
0.3377 USDT |
0.3316 USDT |
| 2019-07-11 |
0.3440 USDT |
18,496,964.1106 XRP |
0.3392 USDT |
0.3377 USDT |
0.3487 USDT |
0.3427 USDT |
| 2019-07-10 |
0.3263 USDT |
37,664,839.7870 XRP |
0.3245 USDT |
0.3188 USDT |
0.3312 USDT |
0.3266 USDT |
| 2019-07-09 |
0.3567 USDT |
85,858,438.5754 XRP |
0.3530 USDT |
0.3505 USDT |
0.3630 USDT |
0.3605 USDT |
| 2019-07-08 |
0.3927 USDT |
12,598,907.8709 XRP |
0.3927 USDT |
0.3893 USDT |
0.3950 USDT |
0.3928 USDT |
| 2019-07-07 |
0.3988 USDT |
14,985,641.7871 XRP |
0.3981 USDT |
0.3953 USDT |
0.4031 USDT |
0.4009 USDT |
| 2019-07-06 |
0.3932 USDT |
22,583,045.7285 XRP |
0.3902 USDT |
0.3874 USDT |
0.3980 USDT |
0.3936 USDT |
| 2019-07-05 |
0.3961 USDT |
20,681,912.0564 XRP |
0.4011 USDT |
0.3877 USDT |
0.4047 USDT |
0.3882 USDT |
| 2019-07-04 |
0.3800 USDT |
12,231,997.2239 XRP |
0.3806 USDT |
0.3770 USDT |
0.3829 USDT |
0.3804 USDT |
| 2019-07-03 |
0.3917 USDT |
16,902,439.8587 XRP |
0.3931 USDT |
0.3870 USDT |
0.3946 USDT |
0.3882 USDT |
| 2019-07-02 |
0.4001 USDT |
15,101,638.8981 XRP |
0.3999 USDT |
0.3953 USDT |
0.4047 USDT |
0.4046 USDT |
| 2019-07-01 |
0.3978 USDT |
17,626,816.8380 XRP |
0.4013 USDT |
0.3932 USDT |
0.4014 USDT |
0.3972 USDT |
| 2019-06-30 |
0.3974 USDT |
24,863,170.2894 XRP |
0.3961 USDT |
0.3886 USDT |
0.4100 USDT |
0.4096 USDT |
| 2019-06-29 |
0.4035 USDT |
23,051,731.0041 XRP |
0.4053 USDT |
0.3964 USDT |
0.4095 USDT |
0.4007 USDT |
| 2019-06-28 |
0.4227 USDT |
30,551,050.0161 XRP |
0.4169 USDT |
0.4115 USDT |
0.4288 USDT |
0.4272 USDT |
| 2019-06-27 |
0.4163 USDT |
23,601,823.2458 XRP |
0.4150 USDT |
0.4100 USDT |
0.4209 USDT |
0.4196 USDT |
| 2019-06-26 |
0.4091 USDT |
109,952,446.7573 XRP |
0.4298 USDT |
0.3936 USDT |
0.4319 USDT |
0.4116 USDT |
| 2019-06-25 |
0.4796 USDT |
104,048,768.5595 XRP |
0.4907 USDT |
0.4538 USDT |
0.4970 USDT |
0.4635 USDT |
| 2019-06-24 |
0.4663 USDT |
36,794,501.0735 XRP |
0.4643 USDT |
0.4567 USDT |
0.4760 USDT |
0.4674 USDT |
| 2019-06-23 |
0.4646 USDT |
16,053,520.7623 XRP |
0.4625 USDT |
0.4600 USDT |
0.4694 USDT |
0.4690 USDT |
| 2019-06-22 |
0.4785 USDT |
54,447,154.4466 XRP |
0.4748 USDT |
0.4700 USDT |
0.4882 USDT |
0.4707 USDT |
| 2019-06-21 |
0.4814 USDT |
107,755,185.2085 XRP |
0.4804 USDT |
0.4650 USDT |
0.4970 USDT |
0.4712 USDT |
| 2019-06-20 |
0.4414 USDT |
27,412,261.7128 XRP |
0.4372 USDT |
0.4371 USDT |
0.4443 USDT |
0.4435 USDT |
| 2019-06-19 |
0.4274 USDT |
24,445,724.0634 XRP |
0.4262 USDT |
0.4202 USDT |
0.4322 USDT |
0.4291 USDT |
| 2019-06-18 |
0.4335 USDT |
13,517,751.7939 XRP |
0.4290 USDT |
0.4285 USDT |
0.4385 USDT |
0.4340 USDT |
| 2019-06-17 |
0.4258 USDT |
45,204,807.2906 XRP |
0.4325 USDT |
0.4200 USDT |
0.4344 USDT |
0.4237 USDT |
| 2019-06-16 |
0.4436 USDT |
82,104,078.6643 XRP |
0.4267 USDT |
0.4260 USDT |
0.4600 USDT |
0.4437 USDT |
| 2019-06-15 |
0.4297 USDT |
68,450,003.6871 XRP |
0.4297 USDT |
0.4178 USDT |
0.4411 USDT |
0.4319 USDT |
| 2019-06-14 |
0.4092 USDT |
42,677,631.2507 XRP |
0.4074 USDT |
0.4070 USDT |
0.4120 USDT |
0.4079 USDT |
| 2019-06-13 |
0.3967 USDT |
20,344,035.5019 XRP |
0.3940 USDT |
0.3903 USDT |
0.4027 USDT |
0.4018 USDT |
| 2019-06-12 |
0.4010 USDT |
18,046,934.8336 XRP |
0.4000 USDT |
0.3978 USDT |
0.4037 USDT |
0.3985 USDT |
| 2019-06-11 |
0.3985 USDT |
21,444,731.5160 XRP |
0.3998 USDT |
0.3944 USDT |
0.4015 USDT |
0.3979 USDT |
| 2019-06-10 |
0.3904 USDT |
23,237,721.7090 XRP |
0.3860 USDT |
0.3822 USDT |
0.3950 USDT |
0.3925 USDT |
| 2019-06-09 |
0.3968 USDT |
18,785,375.4757 XRP |
0.3989 USDT |
0.3922 USDT |
0.4028 USDT |
0.3983 USDT |
| 2019-06-08 |
0.3795 USDT |
83,636,439.1562 XRP |
0.3946 USDT |
0.3688 USDT |
0.3946 USDT |
0.3831 USDT |