Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
0.4629 USDT |
4,141,692.9587 XRP |
0.4687 USDT |
0.4552 USDT |
0.4591 USDT |
0.4577 USDT |
| 2023-05-20 |
0.4658 USDT |
3,188,609.8004 XRP |
0.4675 USDT |
0.4619 USDT |
0.4643 USDT |
0.4669 USDT |
| 2023-05-19 |
0.4654 USDT |
5,688,940.2453 XRP |
0.4597 USDT |
0.4574 USDT |
0.4625 USDT |
0.4665 USDT |
| 2023-05-18 |
0.4584 USDT |
7,788,289.9388 XRP |
0.4487 USDT |
0.4432 USDT |
0.4455 USDT |
0.4551 USDT |
| 2023-05-17 |
0.4486 USDT |
14,732,636.9309 XRP |
0.4426 USDT |
0.4378 USDT |
0.4410 USDT |
0.4466 USDT |
| 2023-05-16 |
0.4232 USDT |
4,800,837.0768 XRP |
0.4273 USDT |
0.4185 USDT |
0.4220 USDT |
0.4236 USDT |
| 2023-05-15 |
0.4266 USDT |
5,055,306.2491 XRP |
0.4252 USDT |
0.4215 USDT |
0.4260 USDT |
0.4264 USDT |
| 2023-05-14 |
0.4259 USDT |
4,964,913.2223 XRP |
0.4239 USDT |
0.4211 USDT |
0.4244 USDT |
0.4252 USDT |
| 2023-05-13 |
0.4260 USDT |
5,262,281.3311 XRP |
0.4305 USDT |
0.4230 USDT |
0.4253 USDT |
0.4246 USDT |
| 2023-05-12 |
0.4272 USDT |
13,459,218.5385 XRP |
0.4208 USDT |
0.4157 USDT |
0.4194 USDT |
0.4302 USDT |
| 2023-05-11 |
0.4210 USDT |
12,432,098.8868 XRP |
0.4301 USDT |
0.4115 USDT |
0.4159 USDT |
0.4161 USDT |
| 2023-05-10 |
0.4269 USDT |
14,250,481.7739 XRP |
0.4286 USDT |
0.4117 USDT |
0.4237 USDT |
0.4234 USDT |
| 2023-05-09 |
0.4240 USDT |
9,399,334.1921 XRP |
0.4281 USDT |
0.4204 USDT |
0.4239 USDT |
0.4260 USDT |
| 2023-05-08 |
0.4330 USDT |
14,691,630.6809 XRP |
0.4491 USDT |
0.4098 USDT |
0.4195 USDT |
0.4193 USDT |
| 2023-05-07 |
0.4572 USDT |
8,453,797.4239 XRP |
0.4581 USDT |
0.4507 USDT |
0.4551 USDT |
0.4509 USDT |
| 2023-05-06 |
0.4594 USDT |
8,583,480.4024 XRP |
0.4669 USDT |
0.4514 USDT |
0.4550 USDT |
0.4570 USDT |
| 2023-05-05 |
0.4632 USDT |
9,484,266.7691 XRP |
0.4609 USDT |
0.4542 USDT |
0.4606 USDT |
0.4672 USDT |
| 2023-05-04 |
0.4602 USDT |
7,207,178.4732 XRP |
0.4634 USDT |
0.4548 USDT |
0.4567 USDT |
0.4588 USDT |
| 2023-05-03 |
0.4569 USDT |
12,558,189.5751 XRP |
0.4644 USDT |
0.4499 USDT |
0.4532 USDT |
0.4554 USDT |
| 2023-05-02 |
0.4622 USDT |
7,698,711.2618 XRP |
0.4648 USDT |
0.4578 USDT |
0.4614 USDT |
0.4626 USDT |
| 2023-05-01 |
0.4627 USDT |
8,106,363.6201 XRP |
0.4705 USDT |
0.4544 USDT |
0.4603 USDT |
0.4626 USDT |
| 2023-04-30 |
0.4771 USDT |
5,107,765.3359 XRP |
0.4780 USDT |
0.4733 USDT |
0.4756 USDT |
0.4745 USDT |
| 2023-04-29 |
0.4792 USDT |
6,353,950.8487 XRP |
0.4794 USDT |
0.4711 USDT |
0.4776 USDT |
0.4785 USDT |
| 2023-04-28 |
0.4728 USDT |
9,819,837.6916 XRP |
0.4666 USDT |
0.4636 USDT |
0.4668 USDT |
0.4691 USDT |
| 2023-04-27 |
0.4627 USDT |
10,788,860.5069 XRP |
0.4616 USDT |
0.4555 USDT |
0.4590 USDT |
0.4668 USDT |
| 2023-04-26 |
0.4665 USDT |
19,476,929.1752 XRP |
0.4696 USDT |
0.4329 USDT |
0.4550 USDT |
0.4602 USDT |
| 2023-04-25 |
0.4585 USDT |
11,428,923.5309 XRP |
0.4608 USDT |
0.4507 USDT |
0.4565 USDT |
0.4690 USDT |
| 2023-04-24 |
0.4645 USDT |
12,719,637.6693 XRP |
0.4647 USDT |
0.4475 USDT |
0.4569 USDT |
0.4628 USDT |
| 2023-04-23 |
0.4649 USDT |
6,272,732.7720 XRP |
0.4719 USDT |
0.4526 USDT |
0.4572 USDT |
0.4569 USDT |
| 2023-04-22 |
0.4613 USDT |
9,002,673.3654 XRP |
0.4490 USDT |
0.4456 USDT |
0.4503 USDT |
0.4691 USDT |
| 2023-04-21 |
0.4632 USDT |
12,080,452.0544 XRP |
0.4751 USDT |
0.4415 USDT |
0.4564 USDT |
0.4474 USDT |
| 2023-04-20 |
0.4859 USDT |
10,203,164.8274 XRP |
0.4912 USDT |
0.4644 USDT |
0.4730 USDT |
0.4728 USDT |
| 2023-04-19 |
0.5005 USDT |
23,717,897.6411 XRP |
0.5324 USDT |
0.4706 USDT |
0.4930 USDT |
0.4957 USDT |
| 2023-04-18 |
0.5174 USDT |
7,529,427.0854 XRP |
0.5108 USDT |
0.5093 USDT |
0.5117 USDT |
0.5223 USDT |
| 2023-04-17 |
0.5126 USDT |
10,376,058.6435 XRP |
0.5208 USDT |
0.5063 USDT |
0.5092 USDT |
0.5118 USDT |
| 2023-04-16 |
0.5195 USDT |
5,055,129.0768 XRP |
0.5193 USDT |
0.5155 USDT |
0.5194 USDT |
0.5234 USDT |
| 2023-04-15 |
0.5207 USDT |
6,495,133.2391 XRP |
0.5228 USDT |
0.5167 USDT |
0.5192 USDT |
0.5210 USDT |
| 2023-04-14 |
0.5264 USDT |
14,714,307.9300 XRP |
0.5124 USDT |
0.5112 USDT |
0.5162 USDT |
0.5255 USDT |
| 2023-04-13 |
0.5084 USDT |
7,896,800.4023 XRP |
0.5047 USDT |
0.5013 USDT |
0.5033 USDT |
0.5118 USDT |
| 2023-04-12 |
0.5051 USDT |
10,970,863.8496 XRP |
0.5165 USDT |
0.4988 USDT |
0.5028 USDT |
0.5052 USDT |
| 2023-04-11 |
0.5192 USDT |
14,840,818.7760 XRP |
0.5174 USDT |
0.5111 USDT |
0.5152 USDT |
0.5158 USDT |
| 2023-04-10 |
0.5054 USDT |
7,772,373.8720 XRP |
0.5053 USDT |
0.4999 USDT |
0.5032 USDT |
0.5109 USDT |
| 2023-04-09 |
0.5039 USDT |
6,400,919.8424 XRP |
0.5049 USDT |
0.4984 USDT |
0.5019 USDT |
0.5051 USDT |
| 2023-04-08 |
0.5097 USDT |
7,304,414.5337 XRP |
0.5127 USDT |
0.5022 USDT |
0.5051 USDT |
0.5045 USDT |
| 2023-04-07 |
0.5072 USDT |
10,852,408.1937 XRP |
0.5027 USDT |
0.4972 USDT |
0.5012 USDT |
0.5129 USDT |
| 2023-04-06 |
0.5013 USDT |
8,898,870.6302 XRP |
0.5054 USDT |
0.4915 USDT |
0.4974 USDT |
0.5069 USDT |
| 2023-04-05 |
0.5102 USDT |
15,509,838.2408 XRP |
0.5027 USDT |
0.4987 USDT |
0.5039 USDT |
0.5065 USDT |
| 2023-04-04 |
0.4973 USDT |
11,396,810.0845 XRP |
0.4962 USDT |
0.4873 USDT |
0.4927 USDT |
0.4998 USDT |
| 2023-04-03 |
0.5116 USDT |
11,871,292.0634 XRP |
0.5180 USDT |
0.5032 USDT |
0.5085 USDT |
0.5111 USDT |
| 2023-04-02 |
0.5172 USDT |
13,227,008.0199 XRP |
0.5096 USDT |
0.5015 USDT |
0.5077 USDT |
0.5190 USDT |