Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
0.5315 USDT |
38,110,540.1674 XRP |
0.5140 USDT |
0.5140 USDT |
0.5214 USDT |
0.5322 USDT |
| 2024-11-05 |
0.5095 USDT |
18,428,193.3614 XRP |
0.5034 USDT |
0.5020 USDT |
0.5059 USDT |
0.5128 USDT |
| 2024-11-04 |
0.5082 USDT |
16,712,514.3069 XRP |
0.5030 USDT |
0.5005 USDT |
0.5037 USDT |
0.5071 USDT |
| 2024-11-03 |
0.5010 USDT |
17,238,280.6348 XRP |
0.5103 USDT |
0.4919 USDT |
0.4975 USDT |
0.5026 USDT |
| 2024-11-02 |
0.5143 USDT |
5,622,475.0560 XRP |
0.5130 USDT |
0.5115 USDT |
0.5140 USDT |
0.5136 USDT |
| 2024-11-01 |
0.5154 USDT |
27,805,784.7035 XRP |
0.5096 USDT |
0.5027 USDT |
0.5116 USDT |
0.5124 USDT |
| 2024-10-31 |
0.5181 USDT |
13,988,978.1574 XRP |
0.5229 USDT |
0.5078 USDT |
0.5109 USDT |
0.5085 USDT |
| 2024-10-30 |
0.5239 USDT |
13,461,542.1651 XRP |
0.5284 USDT |
0.5195 USDT |
0.5224 USDT |
0.5230 USDT |
| 2024-10-29 |
0.5251 USDT |
15,899,417.7913 XRP |
0.5194 USDT |
0.5185 USDT |
0.5210 USDT |
0.5267 USDT |
| 2024-10-28 |
0.5165 USDT |
13,997,672.6273 XRP |
0.5168 USDT |
0.5114 USDT |
0.5142 USDT |
0.5179 USDT |
| 2024-10-27 |
0.5139 USDT |
5,247,221.8671 XRP |
0.5134 USDT |
0.5109 USDT |
0.5123 USDT |
0.5168 USDT |
| 2024-10-26 |
0.5112 USDT |
21,175,232.3272 XRP |
0.5022 USDT |
0.4992 USDT |
0.5077 USDT |
0.5125 USDT |
| 2024-10-25 |
0.5257 USDT |
13,279,724.0584 XRP |
0.5321 USDT |
0.5135 USDT |
0.5159 USDT |
0.5145 USDT |
| 2024-10-24 |
0.5290 USDT |
16,153,640.4038 XRP |
0.5259 USDT |
0.5242 USDT |
0.5282 USDT |
0.5295 USDT |
| 2024-10-23 |
0.5263 USDT |
17,270,639.6871 XRP |
0.5338 USDT |
0.5118 USDT |
0.5182 USDT |
0.5183 USDT |
| 2024-10-22 |
0.5438 USDT |
9,555,872.0959 XRP |
0.5449 USDT |
0.5330 USDT |
0.5409 USDT |
0.5366 USDT |
| 2024-10-21 |
0.5494 USDT |
18,962,582.6328 XRP |
0.5481 USDT |
0.5411 USDT |
0.5454 USDT |
0.5454 USDT |
| 2024-10-20 |
0.5416 USDT |
11,800,530.3396 XRP |
0.5441 USDT |
0.5370 USDT |
0.5405 USDT |
0.5427 USDT |
| 2024-10-19 |
0.5455 USDT |
13,882,118.7089 XRP |
0.5466 USDT |
0.5408 USDT |
0.5426 USDT |
0.5432 USDT |
| 2024-10-18 |
0.5463 USDT |
12,972,644.3592 XRP |
0.5442 USDT |
0.5398 USDT |
0.5445 USDT |
0.5463 USDT |
| 2024-10-17 |
0.5537 USDT |
16,756,787.7904 XRP |
0.5482 USDT |
0.5456 USDT |
0.5490 USDT |
0.5531 USDT |
| 2024-10-16 |
0.5448 USDT |
22,910,381.9571 XRP |
0.5417 USDT |
0.5376 USDT |
0.5402 USDT |
0.5496 USDT |
| 2024-10-15 |
0.5483 USDT |
8,529,993.1593 XRP |
0.5482 USDT |
0.5419 USDT |
0.5464 USDT |
0.5461 USDT |
| 2024-10-14 |
0.5356 USDT |
7,881,392.0589 XRP |
0.5320 USDT |
0.5282 USDT |
0.5307 USDT |
0.5395 USDT |
| 2024-10-13 |
0.5354 USDT |
7,811,392.3352 XRP |
0.5394 USDT |
0.5300 USDT |
0.5330 USDT |
0.5328 USDT |
| 2024-10-12 |
0.5389 USDT |
9,641,771.0189 XRP |
0.5388 USDT |
0.5354 USDT |
0.5374 USDT |
0.5417 USDT |
| 2024-10-11 |
0.5357 USDT |
10,869,677.8610 XRP |
0.5305 USDT |
0.5296 USDT |
0.5345 USDT |
0.5362 USDT |
| 2024-10-10 |
0.5255 USDT |
2,305,775.9402 XRP |
0.5244 USDT |
0.5228 USDT |
0.5255 USDT |
0.5285 USDT |
| 2024-10-09 |
0.5319 USDT |
5,322,104.7720 XRP |
0.5311 USDT |
0.5288 USDT |
0.5312 USDT |
0.5317 USDT |
| 2024-10-08 |
0.5306 USDT |
7,808,043.3021 XRP |
0.5287 USDT |
0.5249 USDT |
0.5299 USDT |
0.5315 USDT |
| 2024-10-07 |
0.5387 USDT |
22,558,034.6668 XRP |
0.5335 USDT |
0.5290 USDT |
0.5338 USDT |
0.5331 USDT |
| 2024-10-06 |
0.5313 USDT |
8,088,019.4261 XRP |
0.5295 USDT |
0.5280 USDT |
0.5306 USDT |
0.5359 USDT |
| 2024-10-05 |
0.5315 USDT |
14,666,443.7699 XRP |
0.5341 USDT |
0.5262 USDT |
0.5288 USDT |
0.5317 USDT |
| 2024-10-04 |
0.5237 USDT |
12,243,158.3362 XRP |
0.5217 USDT |
0.5151 USDT |
0.5232 USDT |
0.5251 USDT |
| 2024-10-03 |
0.5271 USDT |
18,196,590.4030 XRP |
0.5383 USDT |
0.5066 USDT |
0.5208 USDT |
0.5192 USDT |
| 2024-10-02 |
0.5928 USDT |
23,134,043.8546 XRP |
0.5969 USDT |
0.5686 USDT |
0.5821 USDT |
0.5713 USDT |
| 2024-10-01 |
0.6128 USDT |
32,230,531.1262 XRP |
0.6115 USDT |
0.5791 USDT |
0.5992 USDT |
0.5981 USDT |
| 2024-09-30 |
0.6376 USDT |
16,481,908.3631 XRP |
0.6413 USDT |
0.6167 USDT |
0.6216 USDT |
0.6207 USDT |
| 2024-09-29 |
0.6294 USDT |
13,514,973.7813 XRP |
0.6137 USDT |
0.6078 USDT |
0.6125 USDT |
0.6533 USDT |
| 2024-09-28 |
0.6056 USDT |
22,529,625.7061 XRP |
0.5889 USDT |
0.5858 USDT |
0.5881 USDT |
0.6155 USDT |
| 2024-09-27 |
0.5888 USDT |
12,572,317.5846 XRP |
0.5904 USDT |
0.5826 USDT |
0.5869 USDT |
0.5922 USDT |
| 2024-09-26 |
0.5873 USDT |
16,806,101.1178 XRP |
0.5831 USDT |
0.5740 USDT |
0.5813 USDT |
0.5925 USDT |
| 2024-09-25 |
0.5892 USDT |
14,226,395.5526 XRP |
0.5911 USDT |
0.5832 USDT |
0.5873 USDT |
0.5840 USDT |
| 2024-09-24 |
0.5868 USDT |
17,075,429.9655 XRP |
0.5847 USDT |
0.5815 USDT |
0.5853 USDT |
0.5914 USDT |
| 2024-09-23 |
0.5884 USDT |
12,983,736.6152 XRP |
0.5872 USDT |
0.5788 USDT |
0.5868 USDT |
0.5864 USDT |
| 2024-09-22 |
0.5964 USDT |
9,118,884.8299 XRP |
0.5976 USDT |
0.5906 USDT |
0.5935 USDT |
0.5911 USDT |
| 2024-09-21 |
0.5881 USDT |
15,356,757.6168 XRP |
0.5849 USDT |
0.5801 USDT |
0.5819 USDT |
0.6001 USDT |
| 2024-09-20 |
0.5848 USDT |
23,830,192.5775 XRP |
0.5868 USDT |
0.5765 USDT |
0.5802 USDT |
0.5843 USDT |
| 2024-09-19 |
0.5866 USDT |
20,677,531.5496 XRP |
0.5853 USDT |
0.5811 USDT |
0.5832 USDT |
0.5906 USDT |
| 2024-09-18 |
0.5764 USDT |
15,232,801.9222 XRP |
0.5838 USDT |
0.5665 USDT |
0.5692 USDT |
0.5682 USDT |