Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.3859 USDT |
91,357,801.6555 XRP |
1.4027 USDT |
1.3387 USDT |
1.3554 USDT |
1.3562 USDT |
| 2026-02-26 |
1.4226 USDT |
42,098,317.4192 XRP |
1.4330 USDT |
1.3825 USDT |
1.3961 USDT |
1.3952 USDT |
| 2026-02-25 |
1.3745 USDT |
18,498,451.8030 XRP |
1.3483 USDT |
1.3411 USDT |
1.3518 USDT |
1.3763 USDT |
| 2026-02-24 |
1.3374 USDT |
9,188,614.0055 XRP |
1.3519 USDT |
1.3220 USDT |
1.3316 USDT |
1.3278 USDT |
| 2026-02-23 |
1.3470 USDT |
29,350,287.4147 XRP |
1.3935 USDT |
1.3306 USDT |
1.3420 USDT |
1.3451 USDT |
| 2026-02-22 |
1.3989 USDT |
25,138,450.2768 XRP |
1.4226 USDT |
1.3800 USDT |
1.3868 USDT |
1.3928 USDT |
| 2026-02-21 |
1.4407 USDT |
13,589,718.2847 XRP |
1.4289 USDT |
1.4196 USDT |
1.4294 USDT |
1.4442 USDT |
| 2026-02-20 |
1.4171 USDT |
6,613,840.2740 XRP |
1.4067 USDT |
1.4007 USDT |
1.4134 USDT |
1.4204 USDT |
| 2026-02-19 |
1.4227 USDT |
3,897,856.7853 XRP |
1.4225 USDT |
1.4152 USDT |
1.4242 USDT |
1.4252 USDT |
| 2026-02-18 |
1.4519 USDT |
28,075,052.3500 XRP |
1.4753 USDT |
1.4108 USDT |
1.4229 USDT |
1.4221 USDT |
| 2026-02-17 |
1.4712 USDT |
8,163,411.1710 XRP |
1.4872 USDT |
1.4500 USDT |
1.4598 USDT |
1.4542 USDT |
| 2026-02-16 |
1.4705 USDT |
2,812,410.5734 XRP |
1.4747 USDT |
1.4535 USDT |
1.4625 USDT |
1.4664 USDT |
| 2026-02-15 |
1.5620 USDT |
54,352,051.5544 XRP |
1.5269 USDT |
1.4451 USDT |
1.4672 USDT |
1.4753 USDT |
| 2026-02-14 |
1.4533 USDT |
23,034,104.7147 XRP |
1.4075 USDT |
1.4052 USDT |
1.4148 USDT |
1.4891 USDT |
| 2026-02-13 |
1.3598 USDT |
7,950,890.6281 XRP |
1.3635 USDT |
1.3485 USDT |
1.3579 USDT |
1.3623 USDT |
| 2026-02-12 |
1.3778 USDT |
740,855.1000 XRP |
1.3696 USDT |
1.3684 USDT |
1.3843 USDT |
1.3834 USDT |
| 2026-02-11 |
1.4075 USDT |
1,506,169.0844 XRP |
1.3997 USDT |
1.3993 USDT |
1.4124 USDT |
1.4101 USDT |
| 2026-02-10 |
1.4431 USDT |
6,887,218.9697 XRP |
1.4382 USDT |
1.4284 USDT |
1.4418 USDT |
1.4407 USDT |
| 2026-02-09 |
1.4239 USDT |
39,350,822.8595 XRP |
1.4505 USDT |
1.3730 USDT |
1.3972 USDT |
1.4370 USDT |
| 2026-02-08 |
1.4346 USDT |
12,411,663.7110 XRP |
1.4236 USDT |
1.4104 USDT |
1.4214 USDT |
1.4508 USDT |
| 2026-02-07 |
1.4230 USDT |
17,788,844.0332 XRP |
1.3923 USDT |
1.3911 USDT |
1.4104 USDT |
1.4238 USDT |
| 2026-02-06 |
1.3678 USDT |
78,998,971.3327 XRP |
1.2146 USDT |
1.1196 USDT |
1.2349 USDT |
1.4686 USDT |
| 2026-02-05 |
1.4519 USDT |
31,793,402.2054 XRP |
1.5120 USDT |
1.4124 USDT |
1.4150 USDT |
1.4143 USDT |
| 2026-02-04 |
1.5558 USDT |
59,098,514.6224 XRP |
1.5987 USDT |
1.4947 USDT |
1.5263 USDT |
1.5118 USDT |
| 2026-02-03 |
1.6038 USDT |
27,204,379.0609 XRP |
1.6198 USDT |
1.5783 USDT |
1.5896 USDT |
1.5783 USDT |
| 2026-02-02 |
1.5705 USDT |
26,932,499.5160 XRP |
1.5913 USDT |
1.5309 USDT |
1.5775 USDT |
1.5754 USDT |
| 2026-02-01 |
1.6129 USDT |
39,456,955.9473 XRP |
1.6594 USDT |
1.5526 USDT |
1.5998 USDT |
1.5910 USDT |
| 2026-01-31 |
1.7185 USDT |
10,609,946.8061 XRP |
1.7358 USDT |
1.6808 USDT |
1.7067 USDT |
1.7028 USDT |
| 2026-01-30 |
1.7590 USDT |
12,206,268.4985 XRP |
1.8086 USDT |
1.7128 USDT |
1.7550 USDT |
1.7550 USDT |
| 2026-01-29 |
1.8287 USDT |
38,882,434.3042 XRP |
1.8758 USDT |
1.7781 USDT |
1.7983 USDT |
1.8082 USDT |
| 2026-01-28 |
1.9172 USDT |
34,967,474.9108 XRP |
1.9162 USDT |
1.8947 USDT |
1.9039 USDT |
1.9139 USDT |
| 2026-01-27 |
1.8971 USDT |
12,561,986.8959 XRP |
1.9043 USDT |
1.8740 USDT |
1.8864 USDT |
1.9066 USDT |
| 2026-01-26 |
1.8714 USDT |
17,261,481.5205 XRP |
1.8359 USDT |
1.8330 USDT |
1.8533 USDT |
1.8813 USDT |
| 2026-01-25 |
1.8515 USDT |
45,976,849.2393 XRP |
1.9015 USDT |
1.8115 USDT |
1.8269 USDT |
1.8356 USDT |
| 2026-01-24 |
1.9191 USDT |
9,693,264.9301 XRP |
1.9198 USDT |
1.9106 USDT |
1.9169 USDT |
1.9180 USDT |
| 2026-01-23 |
1.9147 USDT |
18,485,884.1745 XRP |
1.9241 USDT |
1.9017 USDT |
1.9121 USDT |
1.9131 USDT |
| 2026-01-22 |
1.9553 USDT |
7,294,282.2697 XRP |
1.9482 USDT |
1.9420 USDT |
1.9552 USDT |
1.9459 USDT |
| 2026-01-21 |
1.9069 USDT |
7,031,902.8590 XRP |
1.8898 USDT |
1.8885 USDT |
1.9159 USDT |
1.9091 USDT |
| 2026-01-20 |
1.9257 USDT |
73,015,062.9649 XRP |
1.9863 USDT |
1.8689 USDT |
1.8933 USDT |
1.8897 USDT |
| 2026-01-19 |
1.9698 USDT |
72,335,174.1733 XRP |
1.9919 USDT |
1.8494 USDT |
1.9634 USDT |
2.0083 USDT |
| 2026-01-18 |
2.0547 USDT |
12,001,414.8257 XRP |
2.0630 USDT |
2.0452 USDT |
2.0532 USDT |
2.0543 USDT |
| 2026-01-17 |
2.0621 USDT |
4,221,426.5443 XRP |
2.0677 USDT |
2.0537 USDT |
2.0632 USDT |
2.0633 USDT |
| 2026-01-16 |
2.0795 USDT |
1,949,570.5356 XRP |
2.0786 USDT |
2.0699 USDT |
2.0775 USDT |
2.0699 USDT |
| 2026-01-15 |
2.1345 USDT |
1,330,748.6967 XRP |
2.1392 USDT |
2.1286 USDT |
2.1394 USDT |
2.1394 USDT |
| 2026-01-14 |
2.1508 USDT |
55,991,522.2091 XRP |
2.1667 USDT |
2.1115 USDT |
2.1268 USDT |
2.1389 USDT |
| 2026-01-13 |
2.0909 USDT |
34,782,326.9146 XRP |
2.0540 USDT |
2.0477 USDT |
2.0586 USDT |
2.1240 USDT |
| 2026-01-12 |
2.0666 USDT |
22,885,451.7375 XRP |
2.0742 USDT |
2.0351 USDT |
2.0487 USDT |
2.0482 USDT |
| 2026-01-11 |
2.0924 USDT |
3,721,465.2674 XRP |
2.0901 USDT |
2.0864 USDT |
2.0936 USDT |
2.1010 USDT |
| 2026-01-10 |
2.0939 USDT |
5,409,811.6343 XRP |
2.0959 USDT |
2.0803 USDT |
2.0918 USDT |
2.1037 USDT |
| 2026-01-09 |
2.1197 USDT |
15,106,501.1473 XRP |
2.1230 USDT |
2.0725 USDT |
2.0968 USDT |
2.0933 USDT |