Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-18 |
0.1620 USDT |
68,919,343.0128 XRP |
0.1559 USDT |
0.1540 USDT |
0.1680 USDT |
0.1644 USDT |
| 2020-03-17 |
0.1445 USDT |
24,919,478.8227 XRP |
0.1450 USDT |
0.1417 USDT |
0.1476 USDT |
0.1475 USDT |
| 2020-03-16 |
0.1478 USDT |
23,567,780.0682 XRP |
0.1482 USDT |
0.1460 USDT |
0.1502 USDT |
0.1486 USDT |
| 2020-03-15 |
0.1414 USDT |
68,065,444.0418 XRP |
0.1441 USDT |
0.1374 USDT |
0.1457 USDT |
0.1398 USDT |
| 2020-03-14 |
0.1545 USDT |
68,711,618.5800 XRP |
0.1528 USDT |
0.1486 USDT |
0.1642 USDT |
0.1531 USDT |
| 2020-03-13 |
0.1519 USDT |
52,344,644.1875 XRP |
0.1506 USDT |
0.1473 USDT |
0.1543 USDT |
0.1475 USDT |
| 2020-03-12 |
0.1473 USDT |
220,704,372.2145 XRP |
0.1474 USDT |
0.1371 USDT |
0.1573 USDT |
0.1554 USDT |
| 2020-03-11 |
0.1551 USDT |
167,199,148.0961 XRP |
0.1654 USDT |
0.1264 USDT |
0.1695 USDT |
0.1344 USDT |
| 2020-03-10 |
0.2036 USDT |
23,758,777.4370 XRP |
0.2056 USDT |
0.1993 USDT |
0.2072 USDT |
0.2052 USDT |
| 2020-03-09 |
0.2110 USDT |
23,849,556.9873 XRP |
0.2079 USDT |
0.2072 USDT |
0.2137 USDT |
0.2115 USDT |
| 2020-03-08 |
0.2036 USDT |
38,946,256.2258 XRP |
0.2024 USDT |
0.1997 USDT |
0.2087 USDT |
0.2077 USDT |
| 2020-03-07 |
0.2093 USDT |
90,492,994.5846 XRP |
0.2182 USDT |
0.1990 USDT |
0.2183 USDT |
0.2073 USDT |
| 2020-03-05 |
0.2418 USDT |
85,736,757.5503 XRP |
0.2401 USDT |
0.2378 USDT |
0.2463 USDT |
0.2430 USDT |
| 2020-03-04 |
0.2409 USDT |
18,939,604.4631 XRP |
0.2401 USDT |
0.2378 USDT |
0.2432 USDT |
0.2383 USDT |
| 2020-03-03 |
0.2323 USDT |
13,714,207.6343 XRP |
0.2311 USDT |
0.2300 USDT |
0.2354 USDT |
0.2344 USDT |
| 2020-03-02 |
0.2324 USDT |
26,009,880.0072 XRP |
0.2334 USDT |
0.2295 USDT |
0.2347 USDT |
0.2344 USDT |
| 2020-03-01 |
0.2395 USDT |
19,362,211.4154 XRP |
0.2373 USDT |
0.2369 USDT |
0.2414 USDT |
0.2398 USDT |
| 2020-02-29 |
0.2275 USDT |
33,662,283.9846 XRP |
0.2317 USDT |
0.2245 USDT |
0.2328 USDT |
0.2279 USDT |
| 2020-02-28 |
0.2342 USDT |
12,562,596.0794 XRP |
0.2345 USDT |
0.2324 USDT |
0.2359 USDT |
0.2332 USDT |
| 2020-02-27 |
0.2352 USDT |
28,230,501.7241 XRP |
0.2376 USDT |
0.2315 USDT |
0.2396 USDT |
0.2367 USDT |
| 2020-02-26 |
0.2418 USDT |
42,672,529.4362 XRP |
0.2414 USDT |
0.2346 USDT |
0.2473 USDT |
0.2400 USDT |
| 2020-02-25 |
0.2306 USDT |
81,505,177.8518 XRP |
0.2342 USDT |
0.2226 USDT |
0.2362 USDT |
0.2322 USDT |
| 2020-02-24 |
0.2552 USDT |
50,338,569.3530 XRP |
0.2581 USDT |
0.2510 USDT |
0.2596 USDT |
0.2547 USDT |
| 2020-02-23 |
0.2679 USDT |
42,521,338.4535 XRP |
0.2723 USDT |
0.2639 USDT |
0.2733 USDT |
0.2681 USDT |
| 2020-02-22 |
0.2809 USDT |
20,812,301.8510 XRP |
0.2807 USDT |
0.2790 USDT |
0.2838 USDT |
0.2822 USDT |
| 2020-02-21 |
0.2748 USDT |
31,627,841.4057 XRP |
0.2723 USDT |
0.2708 USDT |
0.2785 USDT |
0.2739 USDT |
| 2020-02-20 |
0.2744 USDT |
31,543,216.6587 XRP |
0.2764 USDT |
0.2681 USDT |
0.2791 USDT |
0.2743 USDT |
| 2020-02-19 |
0.2691 USDT |
54,252,097.9108 XRP |
0.2716 USDT |
0.2611 USDT |
0.2748 USDT |
0.2731 USDT |
| 2020-02-18 |
0.2903 USDT |
98,703,306.9037 XRP |
0.2949 USDT |
0.2701 USDT |
0.3075 USDT |
0.2813 USDT |
| 2020-02-17 |
0.2963 USDT |
77,684,574.9102 XRP |
0.2896 USDT |
0.2883 USDT |
0.3029 USDT |
0.2976 USDT |
| 2020-02-16 |
0.2834 USDT |
58,839,373.5969 XRP |
0.2817 USDT |
0.2787 USDT |
0.2880 USDT |
0.2828 USDT |
| 2020-02-15 |
0.2847 USDT |
128,977,769.8085 XRP |
0.2952 USDT |
0.2689 USDT |
0.2999 USDT |
0.2950 USDT |
| 2020-02-14 |
0.3117 USDT |
163,579,197.4422 XRP |
0.3222 USDT |
0.2941 USDT |
0.3292 USDT |
0.3130 USDT |
| 2020-02-13 |
0.3337 USDT |
61,917,348.7058 XRP |
0.3286 USDT |
0.3269 USDT |
0.3390 USDT |
0.3359 USDT |
| 2020-02-12 |
0.3276 USDT |
110,333,116.0098 XRP |
0.3285 USDT |
0.3188 USDT |
0.3350 USDT |
0.3279 USDT |
| 2020-02-11 |
0.3017 USDT |
71,725,857.9549 XRP |
0.2950 USDT |
0.2942 USDT |
0.3090 USDT |
0.3039 USDT |
| 2020-02-10 |
0.2801 USDT |
44,837,134.2092 XRP |
0.2776 USDT |
0.2764 USDT |
0.2833 USDT |
0.2809 USDT |
| 2020-02-09 |
0.2732 USDT |
15,392,155.9955 XRP |
0.2744 USDT |
0.2714 USDT |
0.2753 USDT |
0.2736 USDT |
| 2020-02-08 |
0.2812 USDT |
25,993,263.7449 XRP |
0.2800 USDT |
0.2785 USDT |
0.2846 USDT |
0.2825 USDT |
| 2020-02-07 |
0.2773 USDT |
22,880,808.2732 XRP |
0.2766 USDT |
0.2739 USDT |
0.2803 USDT |
0.2780 USDT |
| 2020-02-06 |
0.2794 USDT |
18,705,842.1064 XRP |
0.2798 USDT |
0.2778 USDT |
0.2811 USDT |
0.2790 USDT |
| 2020-02-05 |
0.2826 USDT |
60,838,169.3059 XRP |
0.2792 USDT |
0.2757 USDT |
0.2886 USDT |
0.2839 USDT |
| 2020-02-04 |
0.2776 USDT |
35,143,495.2361 XRP |
0.2780 USDT |
0.2754 USDT |
0.2800 USDT |
0.2794 USDT |
| 2020-02-03 |
0.2666 USDT |
58,815,300.6918 XRP |
0.2677 USDT |
0.2627 USDT |
0.2709 USDT |
0.2652 USDT |
| 2020-02-02 |
0.2508 USDT |
21,178,964.0924 XRP |
0.2472 USDT |
0.2470 USDT |
0.2545 USDT |
0.2529 USDT |
| 2020-02-01 |
0.2547 USDT |
35,820,959.1910 XRP |
0.2568 USDT |
0.2511 USDT |
0.2581 USDT |
0.2516 USDT |
| 2020-01-31 |
0.2408 USDT |
10,601,438.0121 XRP |
0.2388 USDT |
0.2384 USDT |
0.2420 USDT |
0.2416 USDT |
| 2020-01-30 |
0.2382 USDT |
17,593,083.1730 XRP |
0.2387 USDT |
0.2356 USDT |
0.2403 USDT |
0.2398 USDT |
| 2020-01-29 |
0.2409 USDT |
53,931,143.7526 XRP |
0.2384 USDT |
0.2342 USDT |
0.2468 USDT |
0.2436 USDT |
| 2020-01-28 |
0.2367 USDT |
24,819,790.4004 XRP |
0.2343 USDT |
0.2341 USDT |
0.2381 USDT |
0.2374 USDT |