Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-06 |
0.3932 USDT |
22,583,045.7285 XRP |
0.3902 USDT |
0.3874 USDT |
0.3980 USDT |
0.3936 USDT |
| 2019-07-05 |
0.3961 USDT |
20,681,912.0564 XRP |
0.4011 USDT |
0.3877 USDT |
0.4047 USDT |
0.3882 USDT |
| 2019-07-04 |
0.3800 USDT |
12,231,997.2239 XRP |
0.3806 USDT |
0.3770 USDT |
0.3829 USDT |
0.3804 USDT |
| 2019-07-03 |
0.3917 USDT |
16,902,439.8587 XRP |
0.3931 USDT |
0.3870 USDT |
0.3946 USDT |
0.3882 USDT |
| 2019-07-02 |
0.4001 USDT |
15,101,638.8981 XRP |
0.3999 USDT |
0.3953 USDT |
0.4047 USDT |
0.4046 USDT |
| 2019-07-01 |
0.3978 USDT |
17,626,816.8380 XRP |
0.4013 USDT |
0.3932 USDT |
0.4014 USDT |
0.3972 USDT |
| 2019-06-30 |
0.3974 USDT |
24,863,170.2894 XRP |
0.3961 USDT |
0.3886 USDT |
0.4100 USDT |
0.4096 USDT |
| 2019-06-29 |
0.4035 USDT |
23,051,731.0041 XRP |
0.4053 USDT |
0.3964 USDT |
0.4095 USDT |
0.4007 USDT |
| 2019-06-28 |
0.4227 USDT |
30,551,050.0161 XRP |
0.4169 USDT |
0.4115 USDT |
0.4288 USDT |
0.4272 USDT |
| 2019-06-27 |
0.4163 USDT |
23,601,823.2458 XRP |
0.4150 USDT |
0.4100 USDT |
0.4209 USDT |
0.4196 USDT |
| 2019-06-26 |
0.4091 USDT |
109,952,446.7573 XRP |
0.4298 USDT |
0.3936 USDT |
0.4319 USDT |
0.4116 USDT |
| 2019-06-25 |
0.4796 USDT |
104,048,768.5595 XRP |
0.4907 USDT |
0.4538 USDT |
0.4970 USDT |
0.4635 USDT |
| 2019-06-24 |
0.4663 USDT |
36,794,501.0735 XRP |
0.4643 USDT |
0.4567 USDT |
0.4760 USDT |
0.4674 USDT |
| 2019-06-23 |
0.4646 USDT |
16,053,520.7623 XRP |
0.4625 USDT |
0.4600 USDT |
0.4694 USDT |
0.4690 USDT |
| 2019-06-22 |
0.4785 USDT |
54,447,154.4466 XRP |
0.4748 USDT |
0.4700 USDT |
0.4882 USDT |
0.4707 USDT |
| 2019-06-21 |
0.4814 USDT |
107,755,185.2085 XRP |
0.4804 USDT |
0.4650 USDT |
0.4970 USDT |
0.4712 USDT |
| 2019-06-20 |
0.4414 USDT |
27,412,261.7128 XRP |
0.4372 USDT |
0.4371 USDT |
0.4443 USDT |
0.4435 USDT |
| 2019-06-19 |
0.4274 USDT |
24,445,724.0634 XRP |
0.4262 USDT |
0.4202 USDT |
0.4322 USDT |
0.4291 USDT |
| 2019-06-18 |
0.4335 USDT |
13,517,751.7939 XRP |
0.4290 USDT |
0.4285 USDT |
0.4385 USDT |
0.4340 USDT |
| 2019-06-17 |
0.4258 USDT |
45,204,807.2906 XRP |
0.4325 USDT |
0.4200 USDT |
0.4344 USDT |
0.4237 USDT |
| 2019-06-16 |
0.4436 USDT |
82,104,078.6643 XRP |
0.4267 USDT |
0.4260 USDT |
0.4600 USDT |
0.4437 USDT |
| 2019-06-15 |
0.4297 USDT |
68,450,003.6871 XRP |
0.4297 USDT |
0.4178 USDT |
0.4411 USDT |
0.4319 USDT |
| 2019-06-14 |
0.4092 USDT |
42,677,631.2507 XRP |
0.4074 USDT |
0.4070 USDT |
0.4120 USDT |
0.4079 USDT |
| 2019-06-13 |
0.3967 USDT |
20,344,035.5019 XRP |
0.3940 USDT |
0.3903 USDT |
0.4027 USDT |
0.4018 USDT |
| 2019-06-12 |
0.4010 USDT |
18,046,934.8336 XRP |
0.4000 USDT |
0.3978 USDT |
0.4037 USDT |
0.3985 USDT |
| 2019-06-11 |
0.3985 USDT |
21,444,731.5160 XRP |
0.3998 USDT |
0.3944 USDT |
0.4015 USDT |
0.3979 USDT |
| 2019-06-10 |
0.3904 USDT |
23,237,721.7090 XRP |
0.3860 USDT |
0.3822 USDT |
0.3950 USDT |
0.3925 USDT |
| 2019-06-09 |
0.3968 USDT |
18,785,375.4757 XRP |
0.3989 USDT |
0.3922 USDT |
0.4028 USDT |
0.3983 USDT |
| 2019-06-08 |
0.3795 USDT |
83,636,439.1562 XRP |
0.3946 USDT |
0.3688 USDT |
0.3946 USDT |
0.3831 USDT |
| 2019-06-07 |
0.4059 USDT |
20,055,099.3538 XRP |
0.4118 USDT |
0.4024 USDT |
0.4122 USDT |
0.4078 USDT |
| 2019-06-06 |
0.4247 USDT |
32,998,322.9600 XRP |
0.4254 USDT |
0.4168 USDT |
0.4300 USDT |
0.4201 USDT |
| 2019-06-05 |
0.4149 USDT |
84,120,583.9634 XRP |
0.4067 USDT |
0.4018 USDT |
0.4263 USDT |
0.4193 USDT |
| 2019-06-04 |
0.3980 USDT |
28,880,251.4223 XRP |
0.3897 USDT |
0.3894 USDT |
0.4046 USDT |
0.3997 USDT |
| 2019-06-03 |
0.3955 USDT |
101,648,769.8100 XRP |
0.4120 USDT |
0.3836 USDT |
0.4134 USDT |
0.3983 USDT |
| 2019-06-02 |
0.4346 USDT |
58,828,186.1370 XRP |
0.4406 USDT |
0.4191 USDT |
0.4484 USDT |
0.4206 USDT |
| 2019-06-01 |
0.4414 USDT |
27,588,743.7977 XRP |
0.4376 USDT |
0.4352 USDT |
0.4472 USDT |
0.4462 USDT |
| 2019-05-31 |
0.4298 USDT |
36,088,556.9917 XRP |
0.4279 USDT |
0.4238 USDT |
0.4364 USDT |
0.4294 USDT |
| 2019-05-30 |
0.4285 USDT |
44,067,487.1567 XRP |
0.4209 USDT |
0.4179 USDT |
0.4394 USDT |
0.4382 USDT |
| 2019-05-29 |
0.4342 USDT |
176,873,451.5793 XRP |
0.4700 USDT |
0.4002 USDT |
0.4730 USDT |
0.4187 USDT |
| 2019-05-28 |
0.4461 USDT |
41,143,614.1933 XRP |
0.4480 USDT |
0.4400 USDT |
0.4537 USDT |
0.4425 USDT |
| 2019-05-27 |
0.4493 USDT |
90,792,772.7467 XRP |
0.4436 USDT |
0.4343 USDT |
0.4605 USDT |
0.4480 USDT |
| 2019-05-26 |
0.4262 USDT |
106,655,886.4083 XRP |
0.4228 USDT |
0.4123 USDT |
0.4468 USDT |
0.4363 USDT |
| 2019-05-25 |
0.3997 USDT |
59,323,732.2576 XRP |
0.3812 USDT |
0.3792 USDT |
0.4134 USDT |
0.4067 USDT |
| 2019-05-24 |
0.3840 USDT |
10,849,210.9309 XRP |
0.3845 USDT |
0.3805 USDT |
0.3867 USDT |
0.3867 USDT |
| 2019-05-23 |
0.3867 USDT |
28,338,648.7414 XRP |
0.3887 USDT |
0.3796 USDT |
0.3926 USDT |
0.3814 USDT |
| 2019-05-22 |
0.3766 USDT |
19,736,153.8430 XRP |
0.3739 USDT |
0.3713 USDT |
0.3826 USDT |
0.3784 USDT |
| 2019-05-21 |
0.3791 USDT |
50,835,756.5401 XRP |
0.3932 USDT |
0.3661 USDT |
0.3940 USDT |
0.3762 USDT |
| 2019-05-20 |
0.3970 USDT |
18,029,635.6337 XRP |
0.3946 USDT |
0.3928 USDT |
0.4020 USDT |
0.3974 USDT |
| 2019-05-19 |
0.3944 USDT |
32,269,066.1244 XRP |
0.3924 USDT |
0.3864 USDT |
0.4033 USDT |
0.3961 USDT |
| 2019-05-18 |
0.4153 USDT |
58,203,519.4394 XRP |
0.4077 USDT |
0.3985 USDT |
0.4280 USDT |
0.4190 USDT |