Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-27 |
0.9567 USDT |
99,554,271.4790 XRP |
0.9436 USDT |
0.9198 USDT |
0.9343 USDT |
0.9399 USDT |
| 2021-09-26 |
0.9253 USDT |
119,391,767.8962 XRP |
0.9399 USDT |
0.8910 USDT |
0.9072 USDT |
0.9363 USDT |
| 2021-09-25 |
0.9403 USDT |
88,325,356.1726 XRP |
0.9440 USDT |
0.9166 USDT |
0.9388 USDT |
0.9399 USDT |
| 2021-09-24 |
0.9370 USDT |
161,165,754.8050 XRP |
1.0014 USDT |
0.8859 USDT |
0.9190 USDT |
0.9424 USDT |
| 2021-09-23 |
0.9938 USDT |
92,443,966.7772 XRP |
1.0032 USDT |
0.9677 USDT |
0.9856 USDT |
0.9862 USDT |
| 2021-09-22 |
0.9436 USDT |
155,207,673.5331 XRP |
0.8745 USDT |
0.8679 USDT |
0.8932 USDT |
0.9950 USDT |
| 2021-09-21 |
0.9205 USDT |
134,926,339.1624 XRP |
0.9217 USDT |
0.8636 USDT |
0.8827 USDT |
0.8643 USDT |
| 2021-09-20 |
0.9511 USDT |
271,237,713.5142 XRP |
1.0483 USDT |
0.8737 USDT |
0.9248 USDT |
0.9390 USDT |
| 2021-09-19 |
1.0687 USDT |
44,047,991.9793 XRP |
1.0750 USDT |
1.0538 USDT |
1.0650 USDT |
1.0574 USDT |
| 2021-09-18 |
1.0794 USDT |
46,367,896.8326 XRP |
1.0664 USDT |
1.0564 USDT |
1.0731 USDT |
1.0707 USDT |
| 2021-09-17 |
1.0767 USDT |
78,889,523.3392 XRP |
1.0902 USDT |
1.0510 USDT |
1.0659 USDT |
1.0724 USDT |
| 2021-09-16 |
1.1033 USDT |
88,384,544.8505 XRP |
1.1207 USDT |
1.0667 USDT |
1.0854 USDT |
1.0821 USDT |
| 2021-09-15 |
1.0992 USDT |
81,021,066.2330 XRP |
1.0960 USDT |
1.0784 USDT |
1.0873 USDT |
1.1243 USDT |
| 2021-09-14 |
1.0745 USDT |
80,875,415.2104 XRP |
1.0642 USDT |
1.0564 USDT |
1.0729 USDT |
1.0752 USDT |
| 2021-09-13 |
1.0620 USDT |
180,570,309.1800 XRP |
1.1187 USDT |
1.0253 USDT |
1.0521 USDT |
1.0694 USDT |
| 2021-09-12 |
1.0933 USDT |
77,204,190.0175 XRP |
1.0791 USDT |
1.0577 USDT |
1.0707 USDT |
1.1177 USDT |
| 2021-09-11 |
1.0814 USDT |
85,314,515.3418 XRP |
1.0550 USDT |
1.0400 USDT |
1.0698 USDT |
1.0784 USDT |
| 2021-09-10 |
1.1247 USDT |
310,986,392.6680 XRP |
1.0874 USDT |
1.0309 USDT |
1.0692 USDT |
1.0387 USDT |
| 2021-09-09 |
1.1059 USDT |
165,707,839.2743 XRP |
1.0998 USDT |
1.0720 USDT |
1.0964 USDT |
1.0940 USDT |
| 2021-09-08 |
1.0870 USDT |
253,021,804.9037 XRP |
1.1291 USDT |
1.0133 USDT |
1.0707 USDT |
1.0936 USDT |
| 2021-09-07 |
1.1677 USDT |
527,428,794.5706 XRP |
1.3892 USDT |
0.9467 USDT |
1.1013 USDT |
1.1264 USDT |
| 2021-09-06 |
1.3604 USDT |
200,800,076.0611 XRP |
1.3073 USDT |
1.3067 USDT |
1.3246 USDT |
1.3790 USDT |
| 2021-09-05 |
1.2728 USDT |
82,813,752.7055 XRP |
1.2549 USDT |
1.2360 USDT |
1.2488 USDT |
1.3000 USDT |
| 2021-09-04 |
1.2690 USDT |
101,438,812.3747 XRP |
1.2908 USDT |
1.2358 USDT |
1.2556 USDT |
1.2498 USDT |
| 2021-09-03 |
1.2809 USDT |
185,691,321.7376 XRP |
1.2531 USDT |
1.2194 USDT |
1.2374 USDT |
1.2857 USDT |
| 2021-09-02 |
1.2589 USDT |
146,796,590.3940 XRP |
1.2361 USDT |
1.2221 USDT |
1.2392 USDT |
1.2716 USDT |
| 2021-09-01 |
1.1952 USDT |
125,127,276.4327 XRP |
1.1857 USDT |
1.1579 USDT |
1.1796 USDT |
1.2104 USDT |
| 2021-08-31 |
1.1634 USDT |
171,949,462.1455 XRP |
1.1007 USDT |
1.0911 USDT |
1.1168 USDT |
1.1850 USDT |
| 2021-08-30 |
1.1295 USDT |
83,916,541.9245 XRP |
1.1409 USDT |
1.1044 USDT |
1.1213 USDT |
1.1269 USDT |
| 2021-08-29 |
1.1402 USDT |
89,694,508.3310 XRP |
1.1459 USDT |
1.1120 USDT |
1.1271 USDT |
1.1515 USDT |
| 2021-08-28 |
1.1604 USDT |
77,708,068.7013 XRP |
1.1912 USDT |
1.1328 USDT |
1.1443 USDT |
1.1495 USDT |
| 2021-08-27 |
1.1109 USDT |
145,265,107.8826 XRP |
1.0712 USDT |
1.0498 USDT |
1.0803 USDT |
1.1586 USDT |
| 2021-08-26 |
1.1130 USDT |
157,556,234.0621 XRP |
1.1734 USDT |
1.0633 USDT |
1.0907 USDT |
1.0922 USDT |
| 2021-08-25 |
1.1513 USDT |
123,880,775.7650 XRP |
1.1354 USDT |
1.1070 USDT |
1.1298 USDT |
1.1611 USDT |
| 2021-08-24 |
1.2001 USDT |
150,303,015.2976 XRP |
1.2456 USDT |
1.1203 USDT |
1.1627 USDT |
1.1700 USDT |
| 2021-08-23 |
1.2548 USDT |
161,231,451.8198 XRP |
1.2259 USDT |
1.2015 USDT |
1.2367 USDT |
1.2440 USDT |
| 2021-08-22 |
1.2183 USDT |
101,490,347.5482 XRP |
1.2160 USDT |
1.1777 USDT |
1.2029 USDT |
1.2098 USDT |
| 2021-08-21 |
1.2449 USDT |
111,029,761.7109 XRP |
1.2630 USDT |
1.2032 USDT |
1.2202 USDT |
1.2212 USDT |
| 2021-08-20 |
1.2489 USDT |
162,797,234.3867 XRP |
1.2348 USDT |
1.1991 USDT |
1.2173 USDT |
1.2584 USDT |
| 2021-08-19 |
1.1432 USDT |
168,055,794.5873 XRP |
1.1431 USDT |
1.0900 USDT |
1.1183 USDT |
1.2052 USDT |
| 2021-08-18 |
1.1171 USDT |
221,402,563.6163 XRP |
1.0978 USDT |
1.0503 USDT |
1.0938 USDT |
1.1286 USDT |
| 2021-08-17 |
1.1692 USDT |
230,683,990.3488 XRP |
1.1856 USDT |
1.0845 USDT |
1.1277 USDT |
1.0916 USDT |
| 2021-08-16 |
1.2458 USDT |
208,574,243.4357 XRP |
1.2837 USDT |
1.1413 USDT |
1.2162 USDT |
1.2086 USDT |
| 2021-08-15 |
1.2890 USDT |
287,051,290.4937 XRP |
1.2793 USDT |
1.2260 USDT |
1.2675 USDT |
1.2975 USDT |
| 2021-08-14 |
1.1727 USDT |
370,831,439.6035 XRP |
1.0901 USDT |
1.0701 USDT |
1.0881 USDT |
1.2529 USDT |
| 2021-08-13 |
1.0182 USDT |
189,264,994.2437 XRP |
0.9662 USDT |
0.9505 USDT |
0.9820 USDT |
1.0538 USDT |
| 2021-08-12 |
0.9829 USDT |
285,706,427.2882 XRP |
1.0110 USDT |
0.9222 USDT |
0.9570 USDT |
0.9634 USDT |
| 2021-08-11 |
0.9530 USDT |
303,625,548.4721 XRP |
0.8511 USDT |
0.8482 USDT |
0.8784 USDT |
1.0150 USDT |
| 2021-08-10 |
0.8299 USDT |
121,882,419.5952 XRP |
0.8170 USDT |
0.8000 USDT |
0.8101 USDT |
0.8514 USDT |
| 2021-08-09 |
0.8029 USDT |
124,816,352.6228 XRP |
0.7790 USDT |
0.7595 USDT |
0.7739 USDT |
0.7997 USDT |