Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-29 |
1.3847 USDT |
370,600,295.3787 XRP |
1.3576 USDT |
1.3265 USDT |
1.3669 USDT |
1.3889 USDT |
| 2021-04-28 |
1.3592 USDT |
462,577,207.0772 XRP |
1.4021 USDT |
1.2828 USDT |
1.3442 USDT |
1.3591 USDT |
| 2021-04-27 |
1.4037 USDT |
608,543,740.2373 XRP |
1.3634 USDT |
1.3307 USDT |
1.3918 USDT |
1.3880 USDT |
| 2021-04-26 |
1.2197 USDT |
690,109,150.8450 XRP |
1.0354 USDT |
1.0130 USDT |
1.1166 USDT |
1.3483 USDT |
| 2021-04-25 |
1.0587 USDT |
454,282,731.4061 XRP |
1.0494 USDT |
0.9450 USDT |
1.0339 USDT |
1.0261 USDT |
| 2021-04-24 |
1.0935 USDT |
360,650,520.6383 XRP |
1.1703 USDT |
1.0208 USDT |
1.0660 USDT |
1.0591 USDT |
| 2021-04-23 |
1.0614 USDT |
1,006,906,851.5750 XRP |
1.1554 USDT |
0.8800 USDT |
1.0543 USDT |
1.1436 USDT |
| 2021-04-22 |
1.2767 USDT |
633,135,683.2055 XRP |
1.2911 USDT |
1.0888 USDT |
1.1963 USDT |
1.1864 USDT |
| 2021-04-21 |
1.3718 USDT |
456,017,173.5614 XRP |
1.3844 USDT |
1.2752 USDT |
1.3199 USDT |
1.2975 USDT |
| 2021-04-20 |
1.2912 USDT |
593,753,271.4537 XRP |
1.3099 USDT |
1.1780 USDT |
1.2511 USDT |
1.3769 USDT |
| 2021-04-19 |
1.3800 USDT |
695,277,677.8139 XRP |
1.4079 USDT |
1.2500 USDT |
1.3306 USDT |
1.3192 USDT |
| 2021-04-18 |
1.3235 USDT |
947,175,870.5853 XRP |
1.5392 USDT |
1.1416 USDT |
1.2741 USDT |
1.4223 USDT |
| 2021-04-17 |
1.6212 USDT |
431,696,283.4102 XRP |
1.5488 USDT |
1.5300 USDT |
1.5834 USDT |
1.5482 USDT |
| 2021-04-16 |
1.6275 USDT |
670,767,786.2121 XRP |
1.7584 USDT |
1.4120 USDT |
1.5621 USDT |
1.5547 USDT |
| 2021-04-15 |
1.7546 USDT |
451,626,919.1760 XRP |
1.8341 USDT |
1.6530 USDT |
1.6993 USDT |
1.7577 USDT |
| 2021-04-14 |
1.7773 USDT |
958,703,018.9088 XRP |
1.7958 USDT |
1.5625 USDT |
1.7228 USDT |
1.8239 USDT |
| 2021-04-13 |
1.6764 USDT |
1,040,040,665.7498 XRP |
1.4680 USDT |
1.4191 USDT |
1.4500 USDT |
1.7691 USDT |
| 2021-04-12 |
1.3721 USDT |
404,729,058.8495 XRP |
1.3514 USDT |
1.3183 USDT |
1.3410 USDT |
1.4602 USDT |
| 2021-04-11 |
1.4010 USDT |
793,169,211.4733 XRP |
1.3725 USDT |
1.3056 USDT |
1.3555 USDT |
1.3620 USDT |
| 2021-04-10 |
1.2303 USDT |
1,113,512,731.0007 XRP |
1.0176 USDT |
1.0061 USDT |
1.0405 USDT |
1.3723 USDT |
| 2021-04-09 |
1.0263 USDT |
437,559,307.0295 XRP |
1.0561 USDT |
0.9809 USDT |
1.0129 USDT |
1.0274 USDT |
| 2021-04-08 |
0.9735 USDT |
553,942,924.4805 XRP |
0.9164 USDT |
0.9013 USDT |
0.9277 USDT |
1.0649 USDT |
| 2021-04-07 |
0.9679 USDT |
1,221,671,679.9641 XRP |
1.0973 USDT |
0.8550 USDT |
0.9170 USDT |
0.9409 USDT |
| 2021-04-06 |
0.9719 USDT |
1,578,403,892.0363 XRP |
0.9156 USDT |
0.8067 USDT |
0.8763 USDT |
1.0654 USDT |
| 2021-04-05 |
0.7651 USDT |
1,275,651,912.4519 XRP |
0.6346 USDT |
0.6191 USDT |
0.6381 USDT |
0.9015 USDT |
| 2021-04-04 |
0.5958 USDT |
211,031,031.9878 XRP |
0.5786 USDT |
0.5650 USDT |
0.5845 USDT |
0.6259 USDT |
| 2021-04-03 |
0.6164 USDT |
381,842,226.5134 XRP |
0.6070 USDT |
0.5700 USDT |
0.5886 USDT |
0.5883 USDT |
| 2021-04-02 |
0.5864 USDT |
308,072,700.9841 XRP |
0.5706 USDT |
0.5654 USDT |
0.5729 USDT |
0.6079 USDT |
| 2021-04-01 |
0.5690 USDT |
282,251,331.4578 XRP |
0.5697 USDT |
0.5485 USDT |
0.5597 USDT |
0.5677 USDT |
| 2021-03-31 |
0.5507 USDT |
334,790,341.6346 XRP |
0.5623 USDT |
0.5268 USDT |
0.5485 USDT |
0.5681 USDT |
| 2021-03-30 |
0.5712 USDT |
210,143,900.8286 XRP |
0.5653 USDT |
0.5592 USDT |
0.5635 USDT |
0.5627 USDT |
| 2021-03-29 |
0.5596 USDT |
191,535,488.3287 XRP |
0.5455 USDT |
0.5432 USDT |
0.5560 USDT |
0.5670 USDT |
| 2021-03-28 |
0.5492 USDT |
118,755,729.9758 XRP |
0.5474 USDT |
0.5386 USDT |
0.5444 USDT |
0.5463 USDT |
| 2021-03-27 |
0.5539 USDT |
177,561,329.1164 XRP |
0.5635 USDT |
0.5326 USDT |
0.5464 USDT |
0.5559 USDT |
| 2021-03-26 |
0.5463 USDT |
368,749,143.2006 XRP |
0.5106 USDT |
0.5102 USDT |
0.5336 USDT |
0.5562 USDT |
| 2021-03-25 |
0.4920 USDT |
411,955,386.5733 XRP |
0.4801 USDT |
0.4560 USDT |
0.4800 USDT |
0.5110 USDT |
| 2021-03-24 |
0.5134 USDT |
458,756,311.9188 XRP |
0.5496 USDT |
0.4505 USDT |
0.4895 USDT |
0.4830 USDT |
| 2021-03-23 |
0.5688 USDT |
456,776,011.5235 XRP |
0.5442 USDT |
0.5380 USDT |
0.5509 USDT |
0.5538 USDT |
| 2021-03-22 |
0.5593 USDT |
713,424,182.0354 XRP |
0.5166 USDT |
0.5007 USDT |
0.5123 USDT |
0.5523 USDT |
| 2021-03-21 |
0.5156 USDT |
334,619,283.9247 XRP |
0.5261 USDT |
0.4952 USDT |
0.5034 USDT |
0.5175 USDT |
| 2021-03-20 |
0.5062 USDT |
485,160,588.7984 XRP |
0.4664 USDT |
0.4645 USDT |
0.4703 USDT |
0.5271 USDT |
| 2021-03-19 |
0.4693 USDT |
140,048,003.7185 XRP |
0.4690 USDT |
0.4587 USDT |
0.4692 USDT |
0.4702 USDT |
| 2021-03-18 |
0.4751 USDT |
214,573,237.0594 XRP |
0.4699 USDT |
0.4656 USDT |
0.4712 USDT |
0.4694 USDT |
| 2021-03-17 |
0.4675 USDT |
266,457,595.0453 XRP |
0.4604 USDT |
0.4531 USDT |
0.4604 USDT |
0.4693 USDT |
| 2021-03-16 |
0.4735 USDT |
653,465,682.4618 XRP |
0.4357 USDT |
0.4273 USDT |
0.4330 USDT |
0.4630 USDT |
| 2021-03-15 |
0.4366 USDT |
204,316,848.6420 XRP |
0.4390 USDT |
0.4229 USDT |
0.4334 USDT |
0.4357 USDT |
| 2021-03-14 |
0.4510 USDT |
137,434,831.6184 XRP |
0.4579 USDT |
0.4406 USDT |
0.4460 USDT |
0.4457 USDT |
| 2021-03-13 |
0.4498 USDT |
199,594,073.3549 XRP |
0.4394 USDT |
0.4321 USDT |
0.4381 USDT |
0.4576 USDT |
| 2021-03-12 |
0.4459 USDT |
227,935,186.8669 XRP |
0.4519 USDT |
0.4224 USDT |
0.4386 USDT |
0.4382 USDT |
| 2021-03-11 |
0.4527 USDT |
164,777,892.6886 XRP |
0.4617 USDT |
0.4407 USDT |
0.4486 USDT |
0.4534 USDT |