Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.5142 USDT |
19,999,337.8178 XRP |
0.5373 USDT |
0.4973 USDT |
0.5077 USDT |
0.5092 USDT |
| 2023-03-31 |
0.5354 USDT |
17,167,769.7369 XRP |
0.5321 USDT |
0.5266 USDT |
0.5329 USDT |
0.5376 USDT |
| 2023-03-30 |
0.5369 USDT |
24,161,754.4344 XRP |
0.5424 USDT |
0.5213 USDT |
0.5316 USDT |
0.5396 USDT |
| 2023-03-29 |
0.5490 USDT |
34,941,176.3138 XRP |
0.5146 USDT |
0.5146 USDT |
0.5222 USDT |
0.5446 USDT |
| 2023-03-28 |
0.4948 USDT |
24,502,643.1882 XRP |
0.4787 USDT |
0.4662 USDT |
0.4798 USDT |
0.5240 USDT |
| 2023-03-27 |
0.4661 USDT |
25,811,834.3056 XRP |
0.4478 USDT |
0.4425 USDT |
0.4487 USDT |
0.4788 USDT |
| 2023-03-26 |
0.4516 USDT |
13,116,742.4256 XRP |
0.4427 USDT |
0.4405 USDT |
0.4486 USDT |
0.4484 USDT |
| 2023-03-25 |
0.4456 USDT |
26,432,607.6807 XRP |
0.4259 USDT |
0.4223 USDT |
0.4273 USDT |
0.4439 USDT |
| 2023-03-24 |
0.4292 USDT |
21,658,638.8406 XRP |
0.4439 USDT |
0.4139 USDT |
0.4239 USDT |
0.4233 USDT |
| 2023-03-23 |
0.4381 USDT |
30,559,865.6261 XRP |
0.4212 USDT |
0.4117 USDT |
0.4189 USDT |
0.4455 USDT |
| 2023-03-22 |
0.4439 USDT |
56,652,939.6658 XRP |
0.4694 USDT |
0.4086 USDT |
0.4253 USDT |
0.4214 USDT |
| 2023-03-21 |
0.4300 USDT |
89,351,587.4769 XRP |
0.3734 USDT |
0.3727 USDT |
0.3797 USDT |
0.4587 USDT |
| 2023-03-20 |
0.3805 USDT |
33,742,578.0273 XRP |
0.3859 USDT |
0.3708 USDT |
0.3763 USDT |
0.3758 USDT |
| 2023-03-19 |
0.3876 USDT |
32,047,044.5594 XRP |
0.3739 USDT |
0.3736 USDT |
0.3772 USDT |
0.3915 USDT |
| 2023-03-18 |
0.3798 USDT |
28,647,642.2942 XRP |
0.3797 USDT |
0.3693 USDT |
0.3753 USDT |
0.3733 USDT |
| 2023-03-17 |
0.3707 USDT |
28,734,682.7453 XRP |
0.3647 USDT |
0.3620 USDT |
0.3648 USDT |
0.3740 USDT |
| 2023-03-16 |
0.3621 USDT |
24,546,750.7199 XRP |
0.3589 USDT |
0.3562 USDT |
0.3601 USDT |
0.3639 USDT |
| 2023-03-15 |
0.3679 USDT |
35,778,106.5484 XRP |
0.3723 USDT |
0.3556 USDT |
0.3604 USDT |
0.3615 USDT |
| 2023-03-14 |
0.3738 USDT |
52,336,170.3038 XRP |
0.3724 USDT |
0.3470 USDT |
0.3672 USDT |
0.3736 USDT |
| 2023-03-13 |
0.3675 USDT |
45,305,213.8991 XRP |
0.3714 USDT |
0.3557 USDT |
0.3605 USDT |
0.3720 USDT |
| 2023-03-12 |
0.3601 USDT |
49,600,879.2083 XRP |
0.3638 USDT |
0.3475 USDT |
0.3531 USDT |
0.3700 USDT |
| 2023-03-11 |
0.3645 USDT |
49,826,721.5109 XRP |
0.3699 USDT |
0.3584 USDT |
0.3613 USDT |
0.3638 USDT |
| 2023-03-10 |
0.3680 USDT |
53,030,730.0113 XRP |
0.3706 USDT |
0.3567 USDT |
0.3645 USDT |
0.3702 USDT |
| 2023-03-09 |
0.3886 USDT |
48,670,086.6488 XRP |
0.3891 USDT |
0.3724 USDT |
0.3788 USDT |
0.3740 USDT |
| 2023-03-08 |
0.3862 USDT |
67,897,473.8557 XRP |
0.3801 USDT |
0.3728 USDT |
0.3773 USDT |
0.3888 USDT |
| 2023-03-07 |
0.3732 USDT |
41,935,365.0660 XRP |
0.3696 USDT |
0.3670 USDT |
0.3695 USDT |
0.3820 USDT |
| 2023-03-06 |
0.3657 USDT |
42,572,689.5680 XRP |
0.3668 USDT |
0.3591 USDT |
0.3627 USDT |
0.3706 USDT |
| 2023-03-05 |
0.3724 USDT |
28,084,808.0050 XRP |
0.3734 USDT |
0.3683 USDT |
0.3702 USDT |
0.3685 USDT |
| 2023-03-04 |
0.3747 USDT |
33,864,870.6160 XRP |
0.3773 USDT |
0.3681 USDT |
0.3724 USDT |
0.3729 USDT |
| 2023-03-03 |
0.3672 USDT |
38,362,757.5845 XRP |
0.3773 USDT |
0.3521 USDT |
0.3637 USDT |
0.3754 USDT |
| 2023-03-02 |
0.3781 USDT |
40,601,656.2107 XRP |
0.3835 USDT |
0.3737 USDT |
0.3760 USDT |
0.3790 USDT |
| 2023-03-01 |
0.3796 USDT |
40,099,401.2692 XRP |
0.3762 USDT |
0.3727 USDT |
0.3745 USDT |
0.3826 USDT |
| 2023-02-28 |
0.3769 USDT |
40,302,506.2420 XRP |
0.3784 USDT |
0.3719 USDT |
0.3746 USDT |
0.3759 USDT |
| 2023-02-27 |
0.3753 USDT |
37,235,269.6519 XRP |
0.3780 USDT |
0.3709 USDT |
0.3733 USDT |
0.3772 USDT |
| 2023-02-26 |
0.3774 USDT |
26,669,425.9105 XRP |
0.3777 USDT |
0.3746 USDT |
0.3762 USDT |
0.3779 USDT |
| 2023-02-25 |
0.3772 USDT |
21,289,982.0061 XRP |
0.3782 USDT |
0.3732 USDT |
0.3761 USDT |
0.3739 USDT |
| 2023-02-24 |
0.3843 USDT |
30,355,393.8275 XRP |
0.3883 USDT |
0.3724 USDT |
0.3767 USDT |
0.3777 USDT |
| 2023-02-23 |
0.3924 USDT |
25,929,478.4463 XRP |
0.3952 USDT |
0.3852 USDT |
0.3886 USDT |
0.3905 USDT |
| 2023-02-22 |
0.3893 USDT |
28,685,641.1292 XRP |
0.3919 USDT |
0.3829 USDT |
0.3876 USDT |
0.3897 USDT |
| 2023-02-21 |
0.3941 USDT |
19,065,228.3936 XRP |
0.3982 USDT |
0.3872 USDT |
0.3895 USDT |
0.3940 USDT |
| 2023-02-20 |
0.3953 USDT |
21,164,951.1453 XRP |
0.3862 USDT |
0.3778 USDT |
0.3872 USDT |
0.4014 USDT |
| 2023-02-19 |
0.3922 USDT |
8,827,275.6514 XRP |
0.3941 USDT |
0.3847 USDT |
0.3881 USDT |
0.3868 USDT |
| 2023-02-18 |
0.3942 USDT |
4,830,807.3364 XRP |
0.3949 USDT |
0.3912 USDT |
0.3931 USDT |
0.3924 USDT |
| 2023-02-17 |
0.3881 USDT |
10,583,839.8775 XRP |
0.3840 USDT |
0.3809 USDT |
0.3881 USDT |
0.3920 USDT |
| 2023-02-16 |
0.3978 USDT |
18,905,189.7646 XRP |
0.4013 USDT |
0.3865 USDT |
0.3888 USDT |
0.3879 USDT |
| 2023-02-15 |
0.3830 USDT |
22,457,674.1518 XRP |
0.3819 USDT |
0.3765 USDT |
0.3782 USDT |
0.3938 USDT |
| 2023-02-14 |
0.3706 USDT |
11,340,458.0061 XRP |
0.3703 USDT |
0.3645 USDT |
0.3670 USDT |
0.3791 USDT |
| 2023-02-13 |
0.3680 USDT |
12,856,993.2285 XRP |
0.3745 USDT |
0.3496 USDT |
0.3666 USDT |
0.3691 USDT |
| 2023-02-12 |
0.3813 USDT |
4,869,508.1568 XRP |
0.3834 USDT |
0.3713 USDT |
0.3774 USDT |
0.3763 USDT |
| 2023-02-11 |
0.3819 USDT |
3,781,165.5509 XRP |
0.3816 USDT |
0.3797 USDT |
0.3814 USDT |
0.3831 USDT |