Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
0.6166 USDT |
34,225,968.7876 XRP |
0.6018 USDT |
0.5954 USDT |
0.5987 USDT |
0.6266 USDT |
| 2024-07-29 |
0.6048 USDT |
27,054,838.3701 XRP |
0.6012 USDT |
0.5924 USDT |
0.5993 USDT |
0.6061 USDT |
| 2024-07-28 |
0.6019 USDT |
17,265,953.8418 XRP |
0.5957 USDT |
0.5913 USDT |
0.5962 USDT |
0.5977 USDT |
| 2024-07-27 |
0.5985 USDT |
27,516,590.4654 XRP |
0.6033 USDT |
0.5834 USDT |
0.5974 USDT |
0.6002 USDT |
| 2024-07-26 |
0.6001 USDT |
26,669,007.1526 XRP |
0.5997 USDT |
0.5863 USDT |
0.5938 USDT |
0.5951 USDT |
| 2024-07-25 |
0.6065 USDT |
45,869,255.9156 XRP |
0.6179 USDT |
0.5848 USDT |
0.5997 USDT |
0.5983 USDT |
| 2024-07-24 |
0.6114 USDT |
25,227,460.7591 XRP |
0.5975 USDT |
0.5916 USDT |
0.5992 USDT |
0.6223 USDT |
| 2024-07-23 |
0.5990 USDT |
31,976,595.9011 XRP |
0.6079 USDT |
0.5800 USDT |
0.5903 USDT |
0.5954 USDT |
| 2024-07-22 |
0.6016 USDT |
28,889,734.3547 XRP |
0.5984 USDT |
0.5855 USDT |
0.5942 USDT |
0.6087 USDT |
| 2024-07-21 |
0.5905 USDT |
32,325,928.8313 XRP |
0.5937 USDT |
0.5722 USDT |
0.5846 USDT |
0.5968 USDT |
| 2024-07-20 |
0.5883 USDT |
28,483,000.6186 XRP |
0.5732 USDT |
0.5708 USDT |
0.5794 USDT |
0.5939 USDT |
| 2024-07-19 |
0.5612 USDT |
42,695,282.3321 XRP |
0.5696 USDT |
0.5405 USDT |
0.5498 USDT |
0.5711 USDT |
| 2024-07-18 |
0.5866 USDT |
42,001,834.8567 XRP |
0.6259 USDT |
0.5575 USDT |
0.5704 USDT |
0.5692 USDT |
| 2024-07-17 |
0.6087 USDT |
26,954,897.8619 XRP |
0.5791 USDT |
0.5783 USDT |
0.5845 USDT |
0.6110 USDT |
| 2024-07-16 |
0.5574 USDT |
44,079,980.2057 XRP |
0.5370 USDT |
0.5325 USDT |
0.5424 USDT |
0.5821 USDT |
| 2024-07-15 |
0.5307 USDT |
43,657,138.5568 XRP |
0.5203 USDT |
0.5203 USDT |
0.5263 USDT |
0.5343 USDT |
| 2024-07-14 |
0.5264 USDT |
31,662,085.9488 XRP |
0.5256 USDT |
0.5137 USDT |
0.5202 USDT |
0.5326 USDT |
| 2024-07-13 |
0.5146 USDT |
42,587,128.8282 XRP |
0.4744 USDT |
0.4738 USDT |
0.4757 USDT |
0.5258 USDT |
| 2024-07-12 |
0.4596 USDT |
37,663,624.8863 XRP |
0.4490 USDT |
0.4445 USDT |
0.4521 USDT |
0.4621 USDT |
| 2024-07-11 |
0.4450 USDT |
48,673,743.6317 XRP |
0.4387 USDT |
0.4364 USDT |
0.4397 USDT |
0.4461 USDT |
| 2024-07-10 |
0.4368 USDT |
42,861,572.0973 XRP |
0.4357 USDT |
0.4312 USDT |
0.4343 USDT |
0.4370 USDT |
| 2024-07-09 |
0.4335 USDT |
51,137,635.1301 XRP |
0.4315 USDT |
0.4272 USDT |
0.4315 USDT |
0.4360 USDT |
| 2024-07-08 |
0.4259 USDT |
51,016,967.3884 XRP |
0.4194 USDT |
0.4032 USDT |
0.4111 USDT |
0.4292 USDT |
| 2024-07-07 |
0.4382 USDT |
31,576,449.3764 XRP |
0.4486 USDT |
0.4219 USDT |
0.4271 USDT |
0.4242 USDT |
| 2024-07-06 |
0.4324 USDT |
39,890,790.2278 XRP |
0.4251 USDT |
0.4236 USDT |
0.4281 USDT |
0.4468 USDT |
| 2024-07-05 |
0.4143 USDT |
71,374,675.0425 XRP |
0.4330 USDT |
0.3822 USDT |
0.4041 USDT |
0.4234 USDT |
| 2024-07-04 |
0.4540 USDT |
40,671,248.4557 XRP |
0.4672 USDT |
0.4381 USDT |
0.4461 USDT |
0.4424 USDT |
| 2024-07-03 |
0.4782 USDT |
43,737,860.0831 XRP |
0.4853 USDT |
0.4654 USDT |
0.4716 USDT |
0.4679 USDT |
| 2024-07-02 |
0.4822 USDT |
35,526,027.8954 XRP |
0.4771 USDT |
0.4761 USDT |
0.4774 USDT |
0.4841 USDT |
| 2024-07-01 |
0.4791 USDT |
38,242,926.0301 XRP |
0.4761 USDT |
0.4755 USDT |
0.4770 USDT |
0.4780 USDT |
| 2024-06-30 |
0.4736 USDT |
28,855,536.4211 XRP |
0.4727 USDT |
0.4703 USDT |
0.4718 USDT |
0.4761 USDT |
| 2024-06-29 |
0.4749 USDT |
21,592,854.1955 XRP |
0.4717 USDT |
0.4716 USDT |
0.4732 USDT |
0.4745 USDT |
| 2024-06-28 |
0.4772 USDT |
25,950,253.1210 XRP |
0.4753 USDT |
0.4741 USDT |
0.4763 USDT |
0.4789 USDT |
| 2024-06-27 |
0.4700 USDT |
33,251,825.9541 XRP |
0.4699 USDT |
0.4658 USDT |
0.4677 USDT |
0.4723 USDT |
| 2024-06-26 |
0.4731 USDT |
38,240,334.4831 XRP |
0.4759 USDT |
0.4654 USDT |
0.4692 USDT |
0.4690 USDT |
| 2024-06-25 |
0.4762 USDT |
46,037,762.7034 XRP |
0.4741 USDT |
0.4731 USDT |
0.4747 USDT |
0.4780 USDT |
| 2024-06-24 |
0.4743 USDT |
55,459,945.9742 XRP |
0.4798 USDT |
0.4619 USDT |
0.4687 USDT |
0.4732 USDT |
| 2024-06-23 |
0.4849 USDT |
29,526,375.9664 XRP |
0.4866 USDT |
0.4740 USDT |
0.4814 USDT |
0.4804 USDT |
| 2024-06-22 |
0.4870 USDT |
30,234,067.5257 XRP |
0.4890 USDT |
0.4843 USDT |
0.4856 USDT |
0.4875 USDT |
| 2024-06-21 |
0.4893 USDT |
37,778,224.0733 XRP |
0.4888 USDT |
0.4834 USDT |
0.4892 USDT |
0.4835 USDT |
| 2024-06-20 |
0.4949 USDT |
46,002,927.9373 XRP |
0.4933 USDT |
0.4884 USDT |
0.4913 USDT |
0.4893 USDT |
| 2024-06-19 |
0.4935 USDT |
47,348,578.4708 XRP |
0.4909 USDT |
0.4869 USDT |
0.4919 USDT |
0.4935 USDT |
| 2024-06-18 |
0.4929 USDT |
49,419,020.1784 XRP |
0.5046 USDT |
0.4689 USDT |
0.4808 USDT |
0.4797 USDT |
| 2024-06-17 |
0.4950 USDT |
30,322,411.2267 XRP |
0.4893 USDT |
0.4842 USDT |
0.4889 USDT |
0.5152 USDT |
| 2024-06-16 |
0.4910 USDT |
28,446,514.1605 XRP |
0.4907 USDT |
0.4878 USDT |
0.4894 USDT |
0.4890 USDT |
| 2024-06-15 |
0.4820 USDT |
40,672,986.5792 XRP |
0.4746 USDT |
0.4740 USDT |
0.4758 USDT |
0.4894 USDT |
| 2024-06-14 |
0.4755 USDT |
39,515,785.2523 XRP |
0.4770 USDT |
0.4600 USDT |
0.4690 USDT |
0.4700 USDT |
| 2024-06-13 |
0.4863 USDT |
42,120,207.4926 XRP |
0.4916 USDT |
0.4791 USDT |
0.4837 USDT |
0.4831 USDT |
| 2024-06-12 |
0.4843 USDT |
29,861,904.6899 XRP |
0.4802 USDT |
0.4741 USDT |
0.4791 USDT |
0.4972 USDT |
| 2024-06-11 |
0.4840 USDT |
50,475,845.1477 XRP |
0.4968 USDT |
0.4711 USDT |
0.4798 USDT |
0.4801 USDT |