Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-01 |
1.3056 USDT |
577,110.1429 XRP |
1.3328 USDT |
1.2805 USDT |
1.2885 USDT |
1.2993 USDT |
| 2026-05-31 |
1.3330 USDT |
162,120.9103 XRP |
1.3400 USDT |
1.3215 USDT |
1.3270 USDT |
1.3290 USDT |
| 2026-05-30 |
1.3486 USDT |
534,062.4497 XRP |
1.3311 USDT |
1.3284 USDT |
1.3416 USDT |
1.3392 USDT |
| 2026-05-29 |
1.3174 USDT |
538,459.6669 XRP |
1.3160 USDT |
1.2963 USDT |
1.3068 USDT |
1.3301 USDT |
| 2026-05-28 |
1.3033 USDT |
755,829.0142 XRP |
1.3078 USDT |
1.2685 USDT |
1.2838 USDT |
1.3174 USDT |
| 2026-05-27 |
1.3286 USDT |
491,398.0892 XRP |
1.3293 USDT |
1.3041 USDT |
1.3102 USDT |
1.3051 USDT |
| 2026-05-26 |
1.3436 USDT |
1,736,562.2998 XRP |
1.3508 USDT |
1.3274 USDT |
1.3315 USDT |
1.3292 USDT |
| 2026-05-25 |
1.3568 USDT |
1,948,969.1387 XRP |
1.3512 USDT |
1.3439 USDT |
1.3488 USDT |
1.3504 USDT |
| 2026-05-24 |
1.3542 USDT |
2,102,086.3900 XRP |
1.3587 USDT |
1.3330 USDT |
1.3472 USDT |
1.3523 USDT |
| 2026-05-23 |
1.3354 USDT |
2,868,987.8356 XRP |
1.3346 USDT |
1.3020 USDT |
1.3184 USDT |
1.3593 USDT |
| 2026-05-22 |
1.3537 USDT |
2,486,920.8067 XRP |
1.3731 USDT |
1.3300 USDT |
1.3426 USDT |
1.3365 USDT |
| 2026-05-21 |
1.3714 USDT |
2,405,110.1888 XRP |
1.3668 USDT |
1.3517 USDT |
1.3639 USDT |
1.3743 USDT |
| 2026-05-20 |
1.3682 USDT |
1,666,823.1661 XRP |
1.3628 USDT |
1.3480 USDT |
1.3563 USDT |
1.3664 USDT |
| 2026-05-19 |
1.3742 USDT |
1,654,411.3764 XRP |
1.3902 USDT |
1.3533 USDT |
1.3599 USDT |
1.3625 USDT |
| 2026-05-18 |
1.3854 USDT |
2,740,288.5574 XRP |
1.4017 USDT |
1.3645 USDT |
1.3790 USDT |
1.3896 USDT |
| 2026-05-17 |
1.4085 USDT |
1,342,143.4792 XRP |
1.4140 USDT |
1.3720 USDT |
1.4111 USDT |
1.4013 USDT |
| 2026-05-16 |
1.4145 USDT |
1,724,807.8151 XRP |
1.4339 USDT |
1.3945 USDT |
1.4087 USDT |
1.4154 USDT |
| 2026-05-15 |
1.4568 USDT |
2,385,814.2793 XRP |
1.4861 USDT |
1.4278 USDT |
1.4347 USDT |
1.4359 USDT |
| 2026-05-14 |
1.4782 USDT |
3,628,570.3472 XRP |
1.4278 USDT |
1.4210 USDT |
1.4301 USDT |
1.4843 USDT |
| 2026-05-13 |
1.4377 USDT |
1,840,048.3737 XRP |
1.4372 USDT |
1.4120 USDT |
1.4240 USDT |
1.4278 USDT |
| 2026-05-12 |
1.4494 USDT |
2,260,022.2611 XRP |
1.4765 USDT |
1.4189 USDT |
1.4288 USDT |
1.4367 USDT |
| 2026-05-11 |
1.4631 USDT |
2,896,947.0827 XRP |
1.4728 USDT |
1.4398 USDT |
1.4507 USDT |
1.4774 USDT |
| 2026-05-10 |
1.4586 USDT |
3,702,790.4617 XRP |
1.4202 USDT |
1.4121 USDT |
1.4168 USDT |
1.4721 USDT |
| 2026-05-09 |
1.4237 USDT |
1,148,374.1826 XRP |
1.4182 USDT |
1.4114 USDT |
1.4161 USDT |
1.4200 USDT |
| 2026-05-08 |
1.3943 USDT |
3,263,805.0310 XRP |
1.3873 USDT |
1.3781 USDT |
1.3833 USDT |
1.4182 USDT |
| 2026-05-07 |
1.4004 USDT |
1,800,682.1304 XRP |
1.4251 USDT |
1.3805 USDT |
1.3865 USDT |
1.3873 USDT |
| 2026-05-06 |
1.4305 USDT |
2,336,208.9839 XRP |
1.4128 USDT |
1.4074 USDT |
1.4148 USDT |
1.4252 USDT |
| 2026-05-05 |
1.4088 USDT |
1,744,011.3807 XRP |
1.3917 USDT |
1.3907 USDT |
1.3953 USDT |
1.4130 USDT |
| 2026-05-04 |
1.4020 USDT |
2,716,787.1123 XRP |
1.3877 USDT |
1.3827 USDT |
1.3895 USDT |
1.3924 USDT |
| 2026-05-03 |
1.3923 USDT |
961,416.5321 XRP |
1.3941 USDT |
1.3817 USDT |
1.3842 USDT |
1.3877 USDT |
| 2026-05-02 |
1.3900 USDT |
1,420,471.3714 XRP |
1.3858 USDT |
1.3813 USDT |
1.3850 USDT |
1.3929 USDT |
| 2026-05-01 |
1.3832 USDT |
1,529,813.0719 XRP |
1.3682 USDT |
1.3653 USDT |
1.3719 USDT |
1.3842 USDT |
| 2026-04-30 |
1.3708 USDT |
1,113,014.3891 XRP |
1.3703 USDT |
1.3594 USDT |
1.3671 USDT |
1.3677 USDT |
| 2026-04-29 |
1.3720 USDT |
1,186,619.3133 XRP |
1.3803 USDT |
1.3457 USDT |
1.3575 USDT |
1.3696 USDT |
| 2026-04-28 |
1.3839 USDT |
1,464,612.2059 XRP |
1.3990 USDT |
1.3679 USDT |
1.3758 USDT |
1.3810 USDT |
| 2026-04-27 |
1.4094 USDT |
1,155,862.2721 XRP |
1.4312 USDT |
1.3842 USDT |
1.3912 USDT |
1.4001 USDT |
| 2026-04-26 |
1.4268 USDT |
572,354.6372 XRP |
1.4236 USDT |
1.4180 USDT |
1.4212 USDT |
1.4327 USDT |
| 2026-04-25 |
1.4301 USDT |
401,413.9325 XRP |
1.4334 USDT |
1.4189 USDT |
1.4209 USDT |
1.4240 USDT |
| 2026-04-24 |
1.4348 USDT |
1,196,969.5705 XRP |
1.4389 USDT |
1.4240 USDT |
1.4306 USDT |
1.4321 USDT |
| 2026-04-23 |
1.4258 USDT |
1,159,330.6252 XRP |
1.4299 USDT |
1.4092 USDT |
1.4158 USDT |
1.4399 USDT |
| 2026-04-22 |
1.4502 USDT |
1,386,694.5677 XRP |
1.4343 USDT |
1.4267 USDT |
1.4320 USDT |
1.4297 USDT |
| 2026-04-21 |
1.4304 USDT |
1,128,908.9328 XRP |
1.4249 USDT |
1.4115 USDT |
1.4228 USDT |
1.4329 USDT |
| 2026-04-20 |
1.4188 USDT |
1,625,281.5054 XRP |
1.3936 USDT |
1.3936 USDT |
1.4084 USDT |
1.4246 USDT |
| 2026-04-19 |
1.4234 USDT |
1,192,042.9653 XRP |
1.4325 USDT |
1.3911 USDT |
1.3992 USDT |
1.3942 USDT |
| 2026-04-18 |
1.4490 USDT |
1,263,600.2238 XRP |
1.4751 USDT |
1.4237 USDT |
1.4301 USDT |
1.4335 USDT |
| 2026-04-17 |
1.4649 USDT |
2,354,127.6856 XRP |
1.4523 USDT |
1.4225 USDT |
1.4302 USDT |
1.4761 USDT |
| 2026-04-16 |
1.4221 USDT |
2,157,602.4563 XRP |
1.3924 USDT |
1.3873 USDT |
1.3969 USDT |
1.4517 USDT |
| 2026-04-15 |
1.3675 USDT |
2,146,922.8798 XRP |
1.3617 USDT |
1.3501 USDT |
1.3553 USDT |
1.3882 USDT |
| 2026-04-14 |
1.3686 USDT |
2,119,424.8970 XRP |
1.3763 USDT |
1.3523 USDT |
1.3608 USDT |
1.3610 USDT |
| 2026-04-13 |
1.3372 USDT |
1,360,470.1368 XRP |
1.3250 USDT |
1.3200 USDT |
1.3267 USDT |
1.3765 USDT |