Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
0.8111 USDT |
46,279,864.7862 XRP |
0.8226 USDT |
0.7793 USDT |
0.8016 USDT |
0.7922 USDT |
| 2022-01-04 |
0.8296 USDT |
42,067,842.5505 XRP |
0.8324 USDT |
0.8151 USDT |
0.8279 USDT |
0.8255 USDT |
| 2022-01-03 |
0.8397 USDT |
34,949,897.8796 XRP |
0.8582 USDT |
0.8233 USDT |
0.8330 USDT |
0.8257 USDT |
| 2022-01-02 |
0.8496 USDT |
27,172,049.7577 XRP |
0.8507 USDT |
0.8375 USDT |
0.8433 USDT |
0.8509 USDT |
| 2022-01-01 |
0.8432 USDT |
22,166,417.7999 XRP |
0.8296 USDT |
0.8296 USDT |
0.8400 USDT |
0.8521 USDT |
| 2021-12-31 |
0.8348 USDT |
41,096,519.0584 XRP |
0.8384 USDT |
0.8027 USDT |
0.8168 USDT |
0.8136 USDT |
| 2021-12-30 |
0.8350 USDT |
50,821,087.3150 XRP |
0.8169 USDT |
0.8024 USDT |
0.8238 USDT |
0.8415 USDT |
| 2021-12-29 |
0.8425 USDT |
53,332,319.3014 XRP |
0.8518 USDT |
0.8111 USDT |
0.8328 USDT |
0.8281 USDT |
| 2021-12-28 |
0.8840 USDT |
72,286,811.0475 XRP |
0.9267 USDT |
0.8457 USDT |
0.8589 USDT |
0.8596 USDT |
| 2021-12-27 |
0.9283 USDT |
49,368,087.8802 XRP |
0.9200 USDT |
0.9139 USDT |
0.9192 USDT |
0.9397 USDT |
| 2021-12-26 |
0.9172 USDT |
45,148,097.9406 XRP |
0.9251 USDT |
0.9052 USDT |
0.9139 USDT |
0.9207 USDT |
| 2021-12-25 |
0.9218 USDT |
47,731,465.4004 XRP |
0.9117 USDT |
0.8986 USDT |
0.9196 USDT |
0.9311 USDT |
| 2021-12-24 |
0.9542 USDT |
89,707,573.4725 XRP |
0.9945 USDT |
0.9000 USDT |
0.9155 USDT |
0.9132 USDT |
| 2021-12-23 |
0.9840 USDT |
142,705,348.2299 XRP |
0.9540 USDT |
0.9372 USDT |
0.9597 USDT |
1.0047 USDT |
| 2021-12-22 |
0.9536 USDT |
87,985,614.6612 XRP |
0.9466 USDT |
0.9234 USDT |
0.9377 USDT |
0.9550 USDT |
| 2021-12-21 |
0.8940 USDT |
90,648,052.9499 XRP |
0.8794 USDT |
0.8530 USDT |
0.8610 USDT |
0.9400 USDT |
| 2021-12-20 |
0.8662 USDT |
90,001,864.0095 XRP |
0.8347 USDT |
0.8242 USDT |
0.8395 USDT |
0.8710 USDT |
| 2021-12-19 |
0.8318 USDT |
39,401,043.0256 XRP |
0.8261 USDT |
0.8190 USDT |
0.8269 USDT |
0.8371 USDT |
| 2021-12-18 |
0.8174 USDT |
35,266,446.6723 XRP |
0.7967 USDT |
0.7910 USDT |
0.8039 USDT |
0.8266 USDT |
| 2021-12-17 |
0.8047 USDT |
56,087,530.4670 XRP |
0.8054 USDT |
0.7748 USDT |
0.7966 USDT |
0.7952 USDT |
| 2021-12-16 |
0.8247 USDT |
49,128,075.9337 XRP |
0.8262 USDT |
0.8071 USDT |
0.8164 USDT |
0.8153 USDT |
| 2021-12-15 |
0.8075 USDT |
156,720,295.7902 XRP |
0.8105 USDT |
0.7770 USDT |
0.7850 USDT |
0.8295 USDT |
| 2021-12-14 |
0.7948 USDT |
144,423,441.2816 XRP |
0.7816 USDT |
0.7720 USDT |
0.7888 USDT |
0.8112 USDT |
| 2021-12-13 |
0.8095 USDT |
93,930,100.4939 XRP |
0.8394 USDT |
0.7607 USDT |
0.7791 USDT |
0.7681 USDT |
| 2021-12-12 |
0.8295 USDT |
56,316,860.6384 XRP |
0.8393 USDT |
0.8092 USDT |
0.8185 USDT |
0.8443 USDT |
| 2021-12-11 |
0.8233 USDT |
87,824,079.3421 XRP |
0.7995 USDT |
0.7851 USDT |
0.8162 USDT |
0.8267 USDT |
| 2021-12-10 |
0.8412 USDT |
157,528,463.7455 XRP |
0.8584 USDT |
0.8088 USDT |
0.8208 USDT |
0.8236 USDT |
| 2021-12-09 |
0.8808 USDT |
194,367,972.5788 XRP |
0.8624 USDT |
0.8323 USDT |
0.8529 USDT |
0.8818 USDT |
| 2021-12-08 |
0.8394 USDT |
122,279,319.8513 XRP |
0.8155 USDT |
0.8032 USDT |
0.8140 USDT |
0.8563 USDT |
| 2021-12-07 |
0.8289 USDT |
99,452,183.9661 XRP |
0.8252 USDT |
0.8043 USDT |
0.8150 USDT |
0.8145 USDT |
| 2021-12-06 |
0.7800 USDT |
160,679,381.0418 XRP |
0.8047 USDT |
0.7489 USDT |
0.7692 USDT |
0.8070 USDT |
| 2021-12-05 |
0.8097 USDT |
134,696,226.7810 XRP |
0.8454 USDT |
0.7683 USDT |
0.7987 USDT |
0.7960 USDT |
| 2021-12-04 |
0.7757 USDT |
309,287,827.9385 XRP |
0.9212 USDT |
0.6000 USDT |
0.7575 USDT |
0.8359 USDT |
| 2021-12-03 |
0.9529 USDT |
106,387,303.8332 XRP |
0.9715 USDT |
0.8888 USDT |
0.9307 USDT |
0.9244 USDT |
| 2021-12-02 |
0.9734 USDT |
66,187,192.6053 XRP |
0.9898 USDT |
0.9552 USDT |
0.9729 USDT |
0.9792 USDT |
| 2021-12-01 |
1.0052 USDT |
65,765,313.0437 XRP |
0.9988 USDT |
0.9878 USDT |
1.0012 USDT |
0.9925 USDT |
| 2021-11-30 |
0.9991 USDT |
89,239,601.6530 XRP |
0.9900 USDT |
0.9702 USDT |
0.9838 USDT |
1.0066 USDT |
| 2021-11-29 |
0.9795 USDT |
82,414,142.4949 XRP |
0.9686 USDT |
0.9632 USDT |
0.9750 USDT |
0.9951 USDT |
| 2021-11-28 |
0.9188 USDT |
83,591,166.3433 XRP |
0.9454 USDT |
0.8827 USDT |
0.9165 USDT |
0.9315 USDT |
| 2021-11-27 |
0.9528 USDT |
57,640,687.2993 XRP |
0.9393 USDT |
0.9339 USDT |
0.9482 USDT |
0.9399 USDT |
| 2021-11-26 |
0.9652 USDT |
208,334,183.2797 XRP |
1.0437 USDT |
0.9051 USDT |
0.9507 USDT |
0.9467 USDT |
| 2021-11-25 |
1.0423 USDT |
85,823,906.3329 XRP |
1.0325 USDT |
1.0225 USDT |
1.0286 USDT |
1.0482 USDT |
| 2021-11-24 |
1.0359 USDT |
87,634,302.8902 XRP |
1.0664 USDT |
1.0071 USDT |
1.0233 USDT |
1.0306 USDT |
| 2021-11-23 |
1.0447 USDT |
82,777,537.4404 XRP |
1.0366 USDT |
1.0200 USDT |
1.0403 USDT |
1.0592 USDT |
| 2021-11-22 |
1.0463 USDT |
84,892,796.8009 XRP |
1.0584 USDT |
1.0266 USDT |
1.0355 USDT |
1.0343 USDT |
| 2021-11-21 |
1.0775 USDT |
47,176,348.7820 XRP |
1.0973 USDT |
1.0631 USDT |
1.0744 USDT |
1.0747 USDT |
| 2021-11-20 |
1.0859 USDT |
57,248,045.0152 XRP |
1.0897 USDT |
1.0601 USDT |
1.0741 USDT |
1.0948 USDT |
| 2021-11-19 |
1.0589 USDT |
89,860,590.6841 XRP |
1.0407 USDT |
1.0177 USDT |
1.0291 USDT |
1.0860 USDT |
| 2021-11-18 |
1.1000 USDT |
210,635,993.9719 XRP |
1.0954 USDT |
1.0148 USDT |
1.0533 USDT |
1.0515 USDT |
| 2021-11-17 |
1.0843 USDT |
91,493,479.7704 XRP |
1.0877 USDT |
1.0590 USDT |
1.0784 USDT |
1.0942 USDT |