Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-17 |
0.2804 USDT |
305,112,645.4682 XRP |
0.2766 USDT |
0.2713 USDT |
0.2887 USDT |
0.2842 USDT |
| 2021-01-16 |
0.2836 USDT |
290,290,259.2405 XRP |
0.2878 USDT |
0.2752 USDT |
0.2914 USDT |
0.2783 USDT |
| 2021-01-15 |
0.2946 USDT |
324,269,076.0337 XRP |
0.2973 USDT |
0.2849 USDT |
0.3050 USDT |
0.2873 USDT |
| 2021-01-14 |
0.2975 USDT |
102,414,044.9255 XRP |
0.2973 USDT |
0.2903 USDT |
0.3050 USDT |
0.2962 USDT |
| 2021-01-13 |
0.3014 USDT |
42,135,423.9428 XRP |
0.2998 USDT |
0.2975 USDT |
0.3063 USDT |
0.3032 USDT |
| 2021-01-12 |
0.2947 USDT |
135,339,921.9138 XRP |
0.2854 USDT |
0.2852 USDT |
0.3035 USDT |
0.2887 USDT |
| 2021-01-11 |
0.2728 USDT |
294,290,309.0177 XRP |
0.2666 USDT |
0.2587 USDT |
0.2891 USDT |
0.2852 USDT |
| 2021-01-10 |
0.3110 USDT |
239,682,211.0813 XRP |
0.3270 USDT |
0.2874 USDT |
0.3306 USDT |
0.3161 USDT |
| 2021-01-09 |
0.3252 USDT |
157,099,956.7283 XRP |
0.3221 USDT |
0.3143 USDT |
0.3393 USDT |
0.3271 USDT |
| 2021-01-08 |
0.3093 USDT |
166,753,629.6506 XRP |
0.3130 USDT |
0.2971 USDT |
0.3218 USDT |
0.3124 USDT |
| 2021-01-07 |
0.3331 USDT |
735,879,590.2791 XRP |
0.3364 USDT |
0.2880 USDT |
0.3732 USDT |
0.3335 USDT |
| 2021-01-06 |
0.2461 USDT |
206,524,750.0468 XRP |
0.2466 USDT |
0.2361 USDT |
0.2575 USDT |
0.2491 USDT |
| 2021-01-05 |
0.2259 USDT |
96,942,394.2064 XRP |
0.2271 USDT |
0.2214 USDT |
0.2296 USDT |
0.2244 USDT |
| 2021-01-04 |
0.2327 USDT |
104,492,256.1103 XRP |
0.2339 USDT |
0.2276 USDT |
0.2405 USDT |
0.2292 USDT |
| 2021-01-03 |
0.2284 USDT |
283,826,927.7967 XRP |
0.2209 USDT |
0.2190 USDT |
0.2388 USDT |
0.2239 USDT |
| 2021-01-02 |
0.2215 USDT |
213,060,510.0333 XRP |
0.2288 USDT |
0.2108 USDT |
0.2288 USDT |
0.2273 USDT |
| 2021-01-01 |
0.2385 USDT |
224,863,131.1802 XRP |
0.2429 USDT |
0.2288 USDT |
0.2500 USDT |
0.2390 USDT |
| 2020-12-31 |
0.2200 USDT |
158,356,622.8891 XRP |
0.2153 USDT |
0.2137 USDT |
0.2270 USDT |
0.2240 USDT |
| 2020-12-30 |
0.2154 USDT |
327,206,704.2492 XRP |
0.2311 USDT |
0.2000 USDT |
0.2367 USDT |
0.2122 USDT |
| 2020-12-29 |
0.2148 USDT |
1,054,092,395.8039 XRP |
0.1793 USDT |
0.1728 USDT |
0.2520 USDT |
0.2277 USDT |
| 2020-12-28 |
0.2666 USDT |
282,719,397.7382 XRP |
0.2891 USDT |
0.2390 USDT |
0.2930 USDT |
0.2555 USDT |
| 2020-12-27 |
0.2943 USDT |
209,489,331.5226 XRP |
0.2962 USDT |
0.2760 USDT |
0.3116 USDT |
0.2864 USDT |
| 2020-12-26 |
0.3040 USDT |
285,430,648.2984 XRP |
0.2952 USDT |
0.2831 USDT |
0.3280 USDT |
0.3013 USDT |
| 2020-12-25 |
0.3190 USDT |
742,210,015.2732 XRP |
0.3560 USDT |
0.2800 USDT |
0.3809 USDT |
0.3064 USDT |
| 2020-12-24 |
0.2625 USDT |
251,260,455.0808 XRP |
0.2720 USDT |
0.2485 USDT |
0.2745 USDT |
0.2650 USDT |
| 2020-12-23 |
0.2844 USDT |
828,633,908.9407 XRP |
0.3147 USDT |
0.2132 USDT |
0.3277 USDT |
0.2458 USDT |
| 2020-12-22 |
0.4455 USDT |
337,455,558.4445 XRP |
0.4802 USDT |
0.4023 USDT |
0.4881 USDT |
0.4475 USDT |
| 2020-12-21 |
0.5218 USDT |
97,775,908.2369 XRP |
0.5275 USDT |
0.5089 USDT |
0.5312 USDT |
0.5284 USDT |
| 2020-12-20 |
0.5668 USDT |
72,937,436.8754 XRP |
0.5781 USDT |
0.5310 USDT |
0.5844 USDT |
0.5409 USDT |
| 2020-12-19 |
0.5914 USDT |
105,493,191.2150 XRP |
0.5893 USDT |
0.5740 USDT |
0.6035 USDT |
0.5789 USDT |
| 2020-12-18 |
0.5667 USDT |
118,144,257.4042 XRP |
0.5633 USDT |
0.5542 USDT |
0.5888 USDT |
0.5790 USDT |
| 2020-12-17 |
0.6179 USDT |
430,382,096.7077 XRP |
0.6075 USDT |
0.5615 USDT |
0.6612 USDT |
0.5917 USDT |
| 2020-12-16 |
0.5184 USDT |
164,409,446.1901 XRP |
0.5030 USDT |
0.5027 USDT |
0.5306 USDT |
0.5278 USDT |
| 2020-12-15 |
0.4737 USDT |
72,957,033.8867 XRP |
0.4728 USDT |
0.4642 USDT |
0.4841 USDT |
0.4659 USDT |
| 2020-12-14 |
0.4943 USDT |
46,191,490.1557 XRP |
0.4985 USDT |
0.4890 USDT |
0.5002 USDT |
0.4986 USDT |
| 2020-12-13 |
0.5210 USDT |
39,629,028.1065 XRP |
0.5180 USDT |
0.5107 USDT |
0.5274 USDT |
0.5132 USDT |
| 2020-12-12 |
0.5066 USDT |
101,094,006.4789 XRP |
0.5089 USDT |
0.4909 USDT |
0.5219 USDT |
0.5144 USDT |
| 2020-12-11 |
0.5642 USDT |
78,169,125.1304 XRP |
0.5603 USDT |
0.5456 USDT |
0.5835 USDT |
0.5740 USDT |
| 2020-12-10 |
0.5766 USDT |
36,002,107.1238 XRP |
0.5694 USDT |
0.5680 USDT |
0.5884 USDT |
0.5775 USDT |
| 2020-12-09 |
0.5708 USDT |
107,311,012.9904 XRP |
0.5501 USDT |
0.5386 USDT |
0.6050 USDT |
0.5850 USDT |
| 2020-12-08 |
0.5786 USDT |
54,663,474.5939 XRP |
0.5855 USDT |
0.5638 USDT |
0.5924 USDT |
0.5707 USDT |
| 2020-12-07 |
0.6036 USDT |
43,647,942.1119 XRP |
0.6129 USDT |
0.5910 USDT |
0.6170 USDT |
0.6033 USDT |
| 2020-12-06 |
0.6100 USDT |
61,645,649.2320 XRP |
0.5953 USDT |
0.5943 USDT |
0.6257 USDT |
0.6152 USDT |
| 2020-12-05 |
0.5820 USDT |
31,811,416.4413 XRP |
0.5834 USDT |
0.5754 USDT |
0.5896 USDT |
0.5814 USDT |
| 2020-12-04 |
0.5731 USDT |
86,846,685.0046 XRP |
0.5915 USDT |
0.5425 USDT |
0.5915 USDT |
0.5470 USDT |
| 2020-12-03 |
0.6331 USDT |
40,798,845.3003 XRP |
0.6343 USDT |
0.6248 USDT |
0.6425 USDT |
0.6296 USDT |
| 2020-12-02 |
0.6118 USDT |
52,331,949.1480 XRP |
0.6126 USDT |
0.5991 USDT |
0.6240 USDT |
0.6213 USDT |
| 2020-12-01 |
0.6238 USDT |
79,759,049.8978 XRP |
0.6373 USDT |
0.6095 USDT |
0.6429 USDT |
0.6159 USDT |
| 2020-11-30 |
0.6510 USDT |
135,247,350.0418 XRP |
0.6378 USDT |
0.6317 USDT |
0.6760 USDT |
0.6692 USDT |
| 2020-11-29 |
0.6014 USDT |
129,240,385.1803 XRP |
0.6184 USDT |
0.5843 USDT |
0.6195 USDT |
0.6095 USDT |