Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-18 |
0.8089 USDT |
140,594,544.5306 XRP |
0.8420 USDT |
0.7686 USDT |
0.7833 USDT |
0.7878 USDT |
| 2021-06-17 |
0.8460 USDT |
100,195,366.8825 XRP |
0.8320 USDT |
0.8233 USDT |
0.8318 USDT |
0.8386 USDT |
| 2021-06-16 |
0.8460 USDT |
142,116,808.2052 XRP |
0.8661 USDT |
0.8236 USDT |
0.8359 USDT |
0.8309 USDT |
| 2021-06-15 |
0.8797 USDT |
105,248,708.5383 XRP |
0.8906 USDT |
0.8540 USDT |
0.8684 USDT |
0.8717 USDT |
| 2021-06-14 |
0.8892 USDT |
135,645,085.6586 XRP |
0.8833 USDT |
0.8630 USDT |
0.8709 USDT |
0.8922 USDT |
| 2021-06-13 |
0.8444 USDT |
89,050,816.1354 XRP |
0.8324 USDT |
0.8170 USDT |
0.8262 USDT |
0.8868 USDT |
| 2021-06-12 |
0.8233 USDT |
110,998,319.1205 XRP |
0.8471 USDT |
0.8056 USDT |
0.8173 USDT |
0.8355 USDT |
| 2021-06-11 |
0.8589 USDT |
109,687,417.3517 XRP |
0.8688 USDT |
0.8334 USDT |
0.8491 USDT |
0.8451 USDT |
| 2021-06-10 |
0.8828 USDT |
154,948,504.0659 XRP |
0.9220 USDT |
0.8524 USDT |
0.8685 USDT |
0.8779 USDT |
| 2021-06-09 |
0.8715 USDT |
189,143,567.1878 XRP |
0.8732 USDT |
0.8300 USDT |
0.8510 USDT |
0.8955 USDT |
| 2021-06-08 |
0.8443 USDT |
229,646,834.0290 XRP |
0.8620 USDT |
0.7838 USDT |
0.8212 USDT |
0.8754 USDT |
| 2021-06-07 |
0.9257 USDT |
184,263,293.3212 XRP |
0.9467 USDT |
0.8371 USDT |
0.8788 USDT |
0.8755 USDT |
| 2021-06-06 |
0.9353 USDT |
96,454,223.8609 XRP |
0.9229 USDT |
0.9169 USDT |
0.9306 USDT |
0.9338 USDT |
| 2021-06-05 |
0.9481 USDT |
160,514,432.9220 XRP |
0.9684 USDT |
0.8915 USDT |
0.9160 USDT |
0.9181 USDT |
| 2021-06-04 |
0.9648 USDT |
276,158,102.1928 XRP |
1.0454 USDT |
0.9160 USDT |
0.9481 USDT |
0.9830 USDT |
| 2021-06-03 |
1.0379 USDT |
150,529,210.6724 XRP |
1.0242 USDT |
1.0070 USDT |
1.0186 USDT |
1.0409 USDT |
| 2021-06-02 |
1.0191 USDT |
169,187,461.5303 XRP |
1.0106 USDT |
0.9793 USDT |
0.9967 USDT |
1.0255 USDT |
| 2021-06-01 |
1.0314 USDT |
281,789,038.0217 XRP |
1.0413 USDT |
0.9742 USDT |
1.0034 USDT |
1.0109 USDT |
| 2021-05-31 |
0.9735 USDT |
344,001,202.4259 XRP |
0.9058 USDT |
0.8799 USDT |
0.9012 USDT |
0.9987 USDT |
| 2021-05-30 |
0.8720 USDT |
228,676,270.0717 XRP |
0.8317 USDT |
0.7970 USDT |
0.8189 USDT |
0.9037 USDT |
| 2021-05-29 |
0.8598 USDT |
305,573,949.8261 XRP |
0.8981 USDT |
0.7925 USDT |
0.8182 USDT |
0.8282 USDT |
| 2021-05-28 |
0.8996 USDT |
326,193,680.0737 XRP |
0.9749 USDT |
0.8459 USDT |
0.8814 USDT |
0.8932 USDT |
| 2021-05-27 |
0.9880 USDT |
256,849,592.4124 XRP |
1.0315 USDT |
0.9324 USDT |
0.9621 USDT |
0.9870 USDT |
| 2021-05-26 |
1.0109 USDT |
333,999,496.8917 XRP |
0.9746 USDT |
0.9465 USDT |
0.9871 USDT |
1.0278 USDT |
| 2021-05-25 |
0.9625 USDT |
439,719,756.4072 XRP |
0.9932 USDT |
0.8800 USDT |
0.9274 USDT |
0.9422 USDT |
| 2021-05-24 |
0.8504 USDT |
384,860,520.1249 XRP |
0.7900 USDT |
0.7539 USDT |
0.7899 USDT |
0.9240 USDT |
| 2021-05-23 |
0.7731 USDT |
673,765,614.6490 XRP |
0.9053 USDT |
0.6497 USDT |
0.7088 USDT |
0.7928 USDT |
| 2021-05-22 |
0.9100 USDT |
427,601,682.5845 XRP |
1.0061 USDT |
0.8160 USDT |
0.8904 USDT |
0.8979 USDT |
| 2021-05-21 |
1.0532 USDT |
553,407,126.9531 XRP |
1.1796 USDT |
0.8642 USDT |
0.9867 USDT |
0.9886 USDT |
| 2021-05-20 |
1.1353 USDT |
642,011,951.0285 XRP |
1.0586 USDT |
0.9060 USDT |
1.0355 USDT |
1.1854 USDT |
| 2021-05-19 |
1.2557 USDT |
1,166,418,164.9873 XRP |
1.5890 USDT |
0.8330 USDT |
1.1480 USDT |
1.1307 USDT |
| 2021-05-18 |
1.5834 USDT |
565,530,874.5480 XRP |
1.4958 USDT |
1.4720 USDT |
1.5219 USDT |
1.5734 USDT |
| 2021-05-17 |
1.4653 USDT |
527,149,188.1048 XRP |
1.4498 USDT |
1.3242 USDT |
1.4037 USDT |
1.4822 USDT |
| 2021-05-16 |
1.5087 USDT |
428,097,074.2460 XRP |
1.4904 USDT |
1.3380 USDT |
1.4169 USDT |
1.4295 USDT |
| 2021-05-15 |
1.4599 USDT |
444,121,003.4792 XRP |
1.4001 USDT |
1.3215 USDT |
1.3526 USDT |
1.5291 USDT |
| 2021-05-14 |
1.3847 USDT |
256,645,502.4759 XRP |
1.3648 USDT |
1.3215 USDT |
1.3516 USDT |
1.4092 USDT |
| 2021-05-13 |
1.3039 USDT |
497,033,460.6110 XRP |
1.2674 USDT |
1.1652 USDT |
1.2799 USDT |
1.3078 USDT |
| 2021-05-12 |
1.4525 USDT |
317,314,154.6786 XRP |
1.4793 USDT |
1.3200 USDT |
1.4012 USDT |
1.3561 USDT |
| 2021-05-11 |
1.4270 USDT |
277,603,385.3696 XRP |
1.3904 USDT |
1.3531 USDT |
1.3940 USDT |
1.4591 USDT |
| 2021-05-10 |
1.4759 USDT |
480,292,706.7852 XRP |
1.5345 USDT |
1.2123 USDT |
1.4030 USDT |
1.4065 USDT |
| 2021-05-09 |
1.5127 USDT |
275,446,739.9022 XRP |
1.5612 USDT |
1.4207 USDT |
1.5048 USDT |
1.5359 USDT |
| 2021-05-08 |
1.5801 USDT |
187,814,880.3623 XRP |
1.5795 USDT |
1.5404 USDT |
1.5645 USDT |
1.5785 USDT |
| 2021-05-07 |
1.5932 USDT |
349,301,184.9097 XRP |
1.6027 USDT |
1.5049 USDT |
1.5636 USDT |
1.5761 USDT |
| 2021-05-06 |
1.6655 USDT |
553,788,680.1340 XRP |
1.6133 USDT |
1.5210 USDT |
1.6222 USDT |
1.6060 USDT |
| 2021-05-05 |
1.5219 USDT |
503,522,309.1516 XRP |
1.3873 USDT |
1.3670 USDT |
1.4370 USDT |
1.6115 USDT |
| 2021-05-04 |
1.4327 USDT |
563,632,056.7611 XRP |
1.5553 USDT |
1.3200 USDT |
1.3876 USDT |
1.4129 USDT |
| 2021-05-03 |
1.5735 USDT |
244,834,527.1567 XRP |
1.5605 USDT |
1.4857 USDT |
1.5557 USDT |
1.5637 USDT |
| 2021-05-02 |
1.5792 USDT |
226,045,461.3987 XRP |
1.6513 USDT |
1.5227 USDT |
1.5637 USDT |
1.5611 USDT |
| 2021-05-01 |
1.5841 USDT |
265,965,019.8219 XRP |
1.5995 USDT |
1.5233 USDT |
1.5600 USDT |
1.6567 USDT |
| 2021-04-30 |
1.5431 USDT |
587,187,958.6967 XRP |
1.3979 USDT |
1.3743 USDT |
1.3977 USDT |
1.5781 USDT |