Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |