Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.5163 USDT |
19,063,332.2062 XRP |
0.5139 USDT |
0.5085 USDT |
0.5121 USDT |
0.5252 USDT |
| 2024-01-25 |
0.5119 USDT |
25,971,793.0320 XRP |
0.5181 USDT |
0.5041 USDT |
0.5084 USDT |
0.5138 USDT |
| 2024-01-24 |
0.5151 USDT |
24,202,983.2996 XRP |
0.5182 USDT |
0.5113 USDT |
0.5151 USDT |
0.5163 USDT |
| 2024-01-23 |
0.5167 USDT |
25,166,932.9443 XRP |
0.5273 USDT |
0.4963 USDT |
0.5045 USDT |
0.5121 USDT |
| 2024-01-22 |
0.5348 USDT |
21,170,103.2237 XRP |
0.5464 USDT |
0.5178 USDT |
0.5300 USDT |
0.5299 USDT |
| 2024-01-21 |
0.5526 USDT |
18,104,348.1056 XRP |
0.5535 USDT |
0.5492 USDT |
0.5524 USDT |
0.5518 USDT |
| 2024-01-20 |
0.5464 USDT |
20,762,003.1542 XRP |
0.5442 USDT |
0.5392 USDT |
0.5441 USDT |
0.5479 USDT |
| 2024-01-19 |
0.5455 USDT |
32,590,756.8246 XRP |
0.5521 USDT |
0.5222 USDT |
0.5365 USDT |
0.5467 USDT |
| 2024-01-18 |
0.5644 USDT |
23,413,414.6556 XRP |
0.5686 USDT |
0.5524 USDT |
0.5565 USDT |
0.5532 USDT |
| 2024-01-17 |
0.5713 USDT |
27,178,781.4184 XRP |
0.5754 USDT |
0.5615 USDT |
0.5682 USDT |
0.5713 USDT |
| 2024-01-16 |
0.5749 USDT |
23,248,562.1273 XRP |
0.5756 USDT |
0.5662 USDT |
0.5744 USDT |
0.5759 USDT |
| 2024-01-15 |
0.5793 USDT |
32,160,099.9574 XRP |
0.5764 USDT |
0.5690 USDT |
0.5737 USDT |
0.5761 USDT |
| 2024-01-14 |
0.5775 USDT |
30,126,295.7765 XRP |
0.5747 USDT |
0.5719 USDT |
0.5745 USDT |
0.5866 USDT |
| 2024-01-13 |
0.5733 USDT |
33,170,216.6149 XRP |
0.5697 USDT |
0.5632 USDT |
0.5699 USDT |
0.5742 USDT |
| 2024-01-12 |
0.5903 USDT |
43,349,281.4294 XRP |
0.6017 USDT |
0.5520 USDT |
0.5709 USDT |
0.5707 USDT |
| 2024-01-11 |
0.6030 USDT |
46,090,762.3028 XRP |
0.6005 USDT |
0.5859 USDT |
0.5965 USDT |
0.6015 USDT |
| 2024-01-10 |
0.5662 USDT |
73,478,293.0414 XRP |
0.5667 USDT |
0.5486 USDT |
0.5578 USDT |
0.5726 USDT |
| 2024-01-09 |
0.5677 USDT |
75,337,513.4647 XRP |
0.5774 USDT |
0.5525 USDT |
0.5608 USDT |
0.5598 USDT |
| 2024-01-08 |
0.5657 USDT |
113,020,635.1062 XRP |
0.5514 USDT |
0.5445 USDT |
0.5542 USDT |
0.5789 USDT |
| 2024-01-07 |
0.5676 USDT |
106,619,926.4880 XRP |
0.5679 USDT |
0.5608 USDT |
0.5662 USDT |
0.5630 USDT |
| 2024-01-06 |
0.5684 USDT |
202,812,177.2369 XRP |
0.5756 USDT |
0.5568 USDT |
0.5642 USDT |
0.5669 USDT |
| 2024-01-05 |
0.5720 USDT |
169,898,896.0452 XRP |
0.5867 USDT |
0.5534 USDT |
0.5653 USDT |
0.5713 USDT |
| 2024-01-04 |
0.5775 USDT |
77,181,459.8974 XRP |
0.5821 USDT |
0.5694 USDT |
0.5771 USDT |
0.5802 USDT |
| 2024-01-03 |
0.5781 USDT |
10,235,570.9152 XRP |
0.6245 USDT |
0.4900 USDT |
0.5695 USDT |
0.5870 USDT |
| 2024-01-02 |
0.6311 USDT |
4,192,830.3345 XRP |
0.6295 USDT |
0.6215 USDT |
0.6263 USDT |
0.6279 USDT |
| 2024-01-01 |
0.6166 USDT |
3,184,162.8407 XRP |
0.6156 USDT |
0.6086 USDT |
0.6128 USDT |
0.6217 USDT |
| 2023-12-31 |
0.6225 USDT |
2,798,207.3513 XRP |
0.6207 USDT |
0.6183 USDT |
0.6206 USDT |
0.6221 USDT |
| 2023-12-30 |
0.6230 USDT |
5,147,910.3765 XRP |
0.6231 USDT |
0.6159 USDT |
0.6197 USDT |
0.6225 USDT |
| 2023-12-29 |
0.6297 USDT |
32,374,080.0831 XRP |
0.6346 USDT |
0.6122 USDT |
0.6199 USDT |
0.6212 USDT |
| 2023-12-28 |
0.6371 USDT |
84,614,841.7121 XRP |
0.6341 USDT |
0.6250 USDT |
0.6321 USDT |
0.6352 USDT |
| 2023-12-27 |
0.6247 USDT |
68,823,742.5261 XRP |
0.6220 USDT |
0.6128 USDT |
0.6178 USDT |
0.6348 USDT |
| 2023-12-26 |
0.6256 USDT |
82,824,424.9443 XRP |
0.6461 USDT |
0.5994 USDT |
0.6193 USDT |
0.6206 USDT |
| 2023-12-25 |
0.6288 USDT |
78,449,774.7551 XRP |
0.6122 USDT |
0.6085 USDT |
0.6129 USDT |
0.6436 USDT |
| 2023-12-24 |
0.6194 USDT |
72,783,520.3152 XRP |
0.6193 USDT |
0.6108 USDT |
0.6153 USDT |
0.6211 USDT |
| 2023-12-23 |
0.6171 USDT |
75,472,040.5091 XRP |
0.6243 USDT |
0.6108 USDT |
0.6142 USDT |
0.6171 USDT |
| 2023-12-22 |
0.6205 USDT |
61,679,447.4839 XRP |
0.6240 USDT |
0.5985 USDT |
0.6170 USDT |
0.6169 USDT |
| 2023-12-21 |
0.6168 USDT |
85,124,773.1438 XRP |
0.6169 USDT |
0.6103 USDT |
0.6139 USDT |
0.6225 USDT |
| 2023-12-20 |
0.6134 USDT |
87,830,108.8078 XRP |
0.6044 USDT |
0.6010 USDT |
0.6057 USDT |
0.6162 USDT |
| 2023-12-19 |
0.6086 USDT |
84,780,295.5403 XRP |
0.6124 USDT |
0.5973 USDT |
0.6039 USDT |
0.6075 USDT |
| 2023-12-18 |
0.6005 USDT |
58,807,374.6311 XRP |
0.6104 USDT |
0.5795 USDT |
0.5898 USDT |
0.5982 USDT |
| 2023-12-17 |
0.6184 USDT |
73,376,150.3291 XRP |
0.6203 USDT |
0.6124 USDT |
0.6166 USDT |
0.6189 USDT |
| 2023-12-16 |
0.6211 USDT |
86,444,050.9535 XRP |
0.6153 USDT |
0.6103 USDT |
0.6175 USDT |
0.6194 USDT |
| 2023-12-15 |
0.6291 USDT |
66,716,714.7071 XRP |
0.6314 USDT |
0.6158 USDT |
0.6213 USDT |
0.6219 USDT |
| 2023-12-14 |
0.6273 USDT |
83,894,056.3649 XRP |
0.6270 USDT |
0.6028 USDT |
0.6237 USDT |
0.6341 USDT |
| 2023-12-13 |
0.6085 USDT |
68,509,112.5954 XRP |
0.6189 USDT |
0.5938 USDT |
0.6053 USDT |
0.6155 USDT |
| 2023-12-12 |
0.6206 USDT |
69,912,065.5272 XRP |
0.6183 USDT |
0.6068 USDT |
0.6115 USDT |
0.6114 USDT |
| 2023-12-11 |
0.6277 USDT |
57,557,520.8114 XRP |
0.6615 USDT |
0.6073 USDT |
0.6197 USDT |
0.6179 USDT |
| 2023-12-10 |
0.6615 USDT |
69,945,082.6590 XRP |
0.6583 USDT |
0.6473 USDT |
0.6552 USDT |
0.6650 USDT |
| 2023-12-09 |
0.6766 USDT |
77,409,957.9369 XRP |
0.6707 USDT |
0.6518 USDT |
0.6718 USDT |
0.6572 USDT |
| 2023-12-08 |
0.6437 USDT |
82,852,838.4308 XRP |
0.6310 USDT |
0.6225 USDT |
0.6292 USDT |
0.6671 USDT |