Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-15 |
0.7730 USDT |
39,378,520.5510 XRP |
0.7259 USDT |
0.7259 USDT |
0.7353 USDT |
0.7795 USDT |
| 2022-04-14 |
0.7238 USDT |
26,026,350.7617 XRP |
0.7230 USDT |
0.7082 USDT |
0.7157 USDT |
0.7265 USDT |
| 2022-04-13 |
0.7158 USDT |
31,037,078.0222 XRP |
0.7149 USDT |
0.7016 USDT |
0.7080 USDT |
0.7237 USDT |
| 2022-04-12 |
0.7054 USDT |
27,767,791.6695 XRP |
0.6947 USDT |
0.6921 USDT |
0.6980 USDT |
0.6947 USDT |
| 2022-04-11 |
0.7177 USDT |
34,211,104.4613 XRP |
0.7542 USDT |
0.6799 USDT |
0.7022 USDT |
0.6880 USDT |
| 2022-04-10 |
0.7613 USDT |
15,572,345.7239 XRP |
0.7625 USDT |
0.7551 USDT |
0.7578 USDT |
0.7636 USDT |
| 2022-04-09 |
0.7599 USDT |
12,406,108.9546 XRP |
0.7548 USDT |
0.7532 USDT |
0.7593 USDT |
0.7613 USDT |
| 2022-04-08 |
0.7747 USDT |
23,288,310.5010 XRP |
0.7869 USDT |
0.7526 USDT |
0.7628 USDT |
0.7620 USDT |
| 2022-04-07 |
0.7754 USDT |
26,335,246.0820 XRP |
0.7592 USDT |
0.7524 USDT |
0.7708 USDT |
0.7806 USDT |
| 2022-04-06 |
0.7891 USDT |
38,353,793.3211 XRP |
0.8165 USDT |
0.7564 USDT |
0.7729 USDT |
0.7581 USDT |
| 2022-04-05 |
0.8246 USDT |
17,016,590.9891 XRP |
0.8262 USDT |
0.8147 USDT |
0.8225 USDT |
0.8222 USDT |
| 2022-04-04 |
0.8265 USDT |
20,502,146.3075 XRP |
0.8430 USDT |
0.8042 USDT |
0.8166 USDT |
0.8216 USDT |
| 2022-04-03 |
0.8335 USDT |
13,202,304.2986 XRP |
0.8241 USDT |
0.8144 USDT |
0.8242 USDT |
0.8467 USDT |
| 2022-04-02 |
0.8361 USDT |
18,741,264.9079 XRP |
0.8277 USDT |
0.8182 USDT |
0.8298 USDT |
0.8298 USDT |
| 2022-04-01 |
0.8212 USDT |
26,933,745.6409 XRP |
0.8147 USDT |
0.8070 USDT |
0.8180 USDT |
0.8266 USDT |
| 2022-03-31 |
0.8312 USDT |
37,690,522.1281 XRP |
0.8614 USDT |
0.7803 USDT |
0.8128 USDT |
0.8154 USDT |
| 2022-03-30 |
0.8607 USDT |
28,834,111.2915 XRP |
0.8576 USDT |
0.8455 USDT |
0.8562 USDT |
0.8573 USDT |
| 2022-03-29 |
0.8702 USDT |
24,873,958.8226 XRP |
0.8640 USDT |
0.8430 USDT |
0.8610 USDT |
0.8647 USDT |
| 2022-03-28 |
0.8851 USDT |
40,881,427.6043 XRP |
0.8577 USDT |
0.8534 USDT |
0.8670 USDT |
0.8823 USDT |
| 2022-03-27 |
0.8388 USDT |
17,798,090.1037 XRP |
0.8326 USDT |
0.8277 USDT |
0.8340 USDT |
0.8515 USDT |
| 2022-03-26 |
0.8288 USDT |
8,468,260.6396 XRP |
0.8241 USDT |
0.8207 USDT |
0.8259 USDT |
0.8306 USDT |
| 2022-03-25 |
0.8353 USDT |
20,361,891.2474 XRP |
0.8427 USDT |
0.8189 USDT |
0.8275 USDT |
0.8262 USDT |
| 2022-03-24 |
0.8383 USDT |
26,374,333.6355 XRP |
0.8375 USDT |
0.8273 USDT |
0.8348 USDT |
0.8432 USDT |
| 2022-03-23 |
0.8296 USDT |
26,659,437.8964 XRP |
0.8367 USDT |
0.8168 USDT |
0.8242 USDT |
0.8311 USDT |
| 2022-03-22 |
0.8459 USDT |
28,065,945.2043 XRP |
0.8368 USDT |
0.8273 USDT |
0.8356 USDT |
0.8396 USDT |
| 2022-03-21 |
0.8196 USDT |
32,222,327.5999 XRP |
0.8056 USDT |
0.7869 USDT |
0.7997 USDT |
0.8398 USDT |
| 2022-03-20 |
0.8082 USDT |
18,178,865.7861 XRP |
0.8194 USDT |
0.7951 USDT |
0.8036 USDT |
0.8039 USDT |
| 2022-03-19 |
0.8121 USDT |
18,979,645.9340 XRP |
0.7965 USDT |
0.7917 USDT |
0.7967 USDT |
0.8230 USDT |
| 2022-03-18 |
0.7882 USDT |
20,668,038.3489 XRP |
0.7935 USDT |
0.7763 USDT |
0.7824 USDT |
0.7984 USDT |
| 2022-03-17 |
0.7913 USDT |
18,473,480.4292 XRP |
0.7919 USDT |
0.7831 USDT |
0.7888 USDT |
0.7946 USDT |
| 2022-03-16 |
0.7715 USDT |
31,517,778.5201 XRP |
0.7658 USDT |
0.7580 USDT |
0.7627 USDT |
0.7852 USDT |
| 2022-03-15 |
0.7614 USDT |
23,278,759.9174 XRP |
0.7746 USDT |
0.7411 USDT |
0.7524 USDT |
0.7681 USDT |
| 2022-03-14 |
0.7637 USDT |
26,795,643.2237 XRP |
0.7598 USDT |
0.7446 USDT |
0.7573 USDT |
0.7736 USDT |
| 2022-03-13 |
0.7919 USDT |
22,399,077.1956 XRP |
0.7856 USDT |
0.7785 USDT |
0.7857 USDT |
0.7868 USDT |
| 2022-03-12 |
0.8055 USDT |
59,544,898.4375 XRP |
0.8027 USDT |
0.7782 USDT |
0.7896 USDT |
0.7882 USDT |
| 2022-03-11 |
0.7566 USDT |
45,753,647.0476 XRP |
0.7361 USDT |
0.7250 USDT |
0.7295 USDT |
0.7918 USDT |
| 2022-03-10 |
0.7417 USDT |
42,312,626.4375 XRP |
0.7658 USDT |
0.7220 USDT |
0.7307 USDT |
0.7380 USDT |
| 2022-03-09 |
0.7513 USDT |
28,575,502.9436 XRP |
0.7209 USDT |
0.7199 USDT |
0.7273 USDT |
0.7587 USDT |
| 2022-03-08 |
0.7227 USDT |
27,329,499.8988 XRP |
0.7197 USDT |
0.7134 USDT |
0.7193 USDT |
0.7195 USDT |
| 2022-03-07 |
0.7324 USDT |
36,003,267.7961 XRP |
0.7251 USDT |
0.7034 USDT |
0.7175 USDT |
0.7224 USDT |
| 2022-03-06 |
0.7400 USDT |
23,010,771.2170 XRP |
0.7535 USDT |
0.7274 USDT |
0.7349 USDT |
0.7365 USDT |
| 2022-03-05 |
0.7423 USDT |
21,387,168.2453 XRP |
0.7125 USDT |
0.7049 USDT |
0.7134 USDT |
0.7522 USDT |
| 2022-03-04 |
0.7314 USDT |
33,231,791.8420 XRP |
0.7516 USDT |
0.6940 USDT |
0.7141 USDT |
0.7119 USDT |
| 2022-03-03 |
0.7600 USDT |
23,931,376.5314 XRP |
0.7688 USDT |
0.7333 USDT |
0.7470 USDT |
0.7455 USDT |
| 2022-03-02 |
0.7698 USDT |
33,414,097.4803 XRP |
0.7838 USDT |
0.7566 USDT |
0.7654 USDT |
0.7723 USDT |
| 2022-03-01 |
0.7784 USDT |
37,595,631.0301 XRP |
0.7810 USDT |
0.7573 USDT |
0.7715 USDT |
0.7808 USDT |
| 2022-02-28 |
0.7377 USDT |
39,834,561.3287 XRP |
0.7215 USDT |
0.7077 USDT |
0.7217 USDT |
0.7643 USDT |
| 2022-02-27 |
0.7341 USDT |
38,655,692.1565 XRP |
0.7507 USDT |
0.7035 USDT |
0.7213 USDT |
0.7187 USDT |
| 2022-02-26 |
0.7663 USDT |
51,493,982.0854 XRP |
0.7695 USDT |
0.7404 USDT |
0.7508 USDT |
0.7506 USDT |
| 2022-02-25 |
0.7070 USDT |
59,713,860.4889 XRP |
0.6962 USDT |
0.6826 USDT |
0.6963 USDT |
0.7331 USDT |