Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-05 |
2.2007 USDT |
2,410,399.0926 XRP |
2.2009 USDT |
2.1841 USDT |
2.1967 USDT |
2.2209 USDT |
| 2025-06-04 |
2.2460 USDT |
3,789,958.6478 XRP |
2.2433 USDT |
2.2202 USDT |
2.2399 USDT |
2.2449 USDT |
| 2025-06-03 |
2.2089 USDT |
3,276,483.2706 XRP |
2.1964 USDT |
2.1840 USDT |
2.1961 USDT |
2.2563 USDT |
| 2025-06-02 |
2.1647 USDT |
4,857,145.5178 XRP |
2.1643 USDT |
2.1360 USDT |
2.1492 USDT |
2.1960 USDT |
| 2025-06-01 |
2.1564 USDT |
5,065,538.3678 XRP |
2.1743 USDT |
2.1229 USDT |
2.1413 USDT |
2.1801 USDT |
| 2025-05-31 |
2.1209 USDT |
2,499,478.6371 XRP |
2.1398 USDT |
2.0795 USDT |
2.1127 USDT |
2.1379 USDT |
| 2025-05-30 |
2.2007 USDT |
3,632,800.5387 XRP |
2.2441 USDT |
2.1325 USDT |
2.1926 USDT |
2.1884 USDT |
| 2025-05-29 |
2.2894 USDT |
3,664,056.6860 XRP |
2.2745 USDT |
2.2680 USDT |
2.2864 USDT |
2.2919 USDT |
| 2025-05-28 |
2.2989 USDT |
3,741,901.0594 XRP |
2.3163 USDT |
2.2681 USDT |
2.2689 USDT |
2.2687 USDT |
| 2025-05-27 |
2.3109 USDT |
5,197,516.1192 XRP |
2.3106 USDT |
2.2678 USDT |
2.2947 USDT |
2.3387 USDT |
| 2025-05-26 |
2.3348 USDT |
4,925,982.1924 XRP |
2.3417 USDT |
2.2959 USDT |
2.3044 USDT |
2.3031 USDT |
| 2025-05-25 |
2.3027 USDT |
7,231,348.8739 XRP |
2.3306 USDT |
2.2672 USDT |
2.2908 USDT |
2.2880 USDT |
| 2025-05-24 |
2.3374 USDT |
7,007,834.9939 XRP |
2.2963 USDT |
2.2869 USDT |
2.3182 USDT |
2.3475 USDT |
| 2025-05-23 |
2.4114 USDT |
14,429,587.3788 XRP |
2.4310 USDT |
2.3026 USDT |
2.3621 USDT |
2.3554 USDT |
| 2025-05-22 |
2.4192 USDT |
14,504,134.4357 XRP |
2.3956 USDT |
2.3888 USDT |
2.4046 USDT |
2.4183 USDT |
| 2025-05-21 |
2.3672 USDT |
15,912,520.7805 XRP |
2.3562 USDT |
2.3313 USDT |
2.3479 USDT |
2.4039 USDT |
| 2025-05-20 |
2.3720 USDT |
8,939,087.3874 XRP |
2.3805 USDT |
2.3350 USDT |
2.3454 USDT |
2.3363 USDT |
| 2025-05-19 |
2.3344 USDT |
12,848,603.3483 XRP |
2.4288 USDT |
2.2838 USDT |
2.3089 USDT |
2.3417 USDT |
| 2025-05-18 |
2.3926 USDT |
8,123,171.4442 XRP |
2.3537 USDT |
2.3500 USDT |
2.3657 USDT |
2.4360 USDT |
| 2025-05-17 |
2.3535 USDT |
10,224,813.3444 XRP |
2.3796 USDT |
2.3139 USDT |
2.3354 USDT |
2.3329 USDT |
| 2025-05-16 |
2.4082 USDT |
13,344,256.0245 XRP |
2.3856 USDT |
2.3472 USDT |
2.3824 USDT |
2.4094 USDT |
| 2025-05-15 |
2.5039 USDT |
9,000,990.8981 XRP |
2.5507 USDT |
2.4479 USDT |
2.4763 USDT |
2.4885 USDT |
| 2025-05-14 |
2.5872 USDT |
12,801,899.3167 XRP |
2.5827 USDT |
2.5410 USDT |
2.5575 USDT |
2.5633 USDT |
| 2025-05-13 |
2.5090 USDT |
15,250,375.2238 XRP |
2.5436 USDT |
2.4221 USDT |
2.4629 USDT |
2.5617 USDT |
| 2025-05-12 |
2.4937 USDT |
26,327,635.8844 XRP |
2.3666 USDT |
2.3514 USDT |
2.3957 USDT |
2.5252 USDT |
| 2025-05-11 |
2.3820 USDT |
15,921,559.8211 XRP |
2.4705 USDT |
2.3293 USDT |
2.3562 USDT |
2.3731 USDT |
| 2025-05-10 |
2.3593 USDT |
4,900,894.4531 XRP |
2.3433 USDT |
2.3364 USDT |
2.3623 USDT |
2.3636 USDT |
| 2025-05-09 |
2.3089 USDT |
7,171,276.3250 XRP |
2.3279 USDT |
2.2861 USDT |
2.3032 USDT |
2.2944 USDT |
| 2025-05-08 |
2.1739 USDT |
11,006,101.4059 XRP |
2.1265 USDT |
2.1182 USDT |
2.1362 USDT |
2.2048 USDT |
| 2025-05-07 |
2.1356 USDT |
16,550,606.7208 XRP |
2.1550 USDT |
2.1044 USDT |
2.1189 USDT |
2.1115 USDT |
| 2025-05-06 |
2.1143 USDT |
20,663,846.0050 XRP |
2.1308 USDT |
2.0783 USDT |
2.1032 USDT |
2.1453 USDT |
| 2025-05-05 |
2.1503 USDT |
25,449,803.9452 XRP |
2.1561 USDT |
2.1072 USDT |
2.1401 USDT |
2.1390 USDT |
| 2025-05-04 |
2.1958 USDT |
8,612,298.2587 XRP |
2.1871 USDT |
2.1723 USDT |
2.1900 USDT |
2.1895 USDT |
| 2025-05-03 |
2.2025 USDT |
8,491,227.2543 XRP |
2.2093 USDT |
2.1762 USDT |
2.1930 USDT |
2.1811 USDT |
| 2025-05-02 |
2.2175 USDT |
16,425,320.5274 XRP |
2.2119 USDT |
2.1923 USDT |
2.2133 USDT |
2.2115 USDT |
| 2025-05-01 |
2.2046 USDT |
4,067,098.3698 XRP |
2.1905 USDT |
2.1877 USDT |
2.1968 USDT |
2.2040 USDT |
| 2025-04-30 |
2.2406 USDT |
4,899,097.1173 XRP |
2.2381 USDT |
2.2248 USDT |
2.2453 USDT |
2.2453 USDT |
| 2025-04-29 |
2.2920 USDT |
4,803,723.0444 XRP |
2.2954 USDT |
2.2653 USDT |
2.2774 USDT |
2.2975 USDT |
| 2025-04-28 |
2.2916 USDT |
25,239,198.0931 XRP |
2.2518 USDT |
2.2188 USDT |
2.2483 USDT |
2.2998 USDT |
| 2025-04-27 |
2.2068 USDT |
11,130,564.8166 XRP |
2.1913 USDT |
2.1595 USDT |
2.1740 USDT |
2.2307 USDT |
| 2025-04-26 |
2.2068 USDT |
7,737,963.1273 XRP |
2.1817 USDT |
2.1799 USDT |
2.1894 USDT |
2.1910 USDT |
| 2025-04-25 |
2.1923 USDT |
10,615,870.1648 XRP |
2.2047 USDT |
2.1637 USDT |
2.1845 USDT |
2.2028 USDT |
| 2025-04-24 |
2.1814 USDT |
18,181,648.7660 XRP |
2.2183 USDT |
2.1176 USDT |
2.1507 USDT |
2.2005 USDT |
| 2025-04-23 |
2.2416 USDT |
26,161,956.1453 XRP |
2.2143 USDT |
2.1905 USDT |
2.2200 USDT |
2.2382 USDT |
| 2025-04-22 |
2.1199 USDT |
19,281,304.9449 XRP |
2.0857 USDT |
2.0648 USDT |
2.0828 USDT |
2.1530 USDT |
| 2025-04-21 |
2.1107 USDT |
12,641,815.5095 XRP |
2.0788 USDT |
2.0601 USDT |
2.0795 USDT |
2.0784 USDT |
| 2025-04-20 |
2.0642 USDT |
6,824,516.8322 XRP |
2.0873 USDT |
2.0393 USDT |
2.0487 USDT |
2.0582 USDT |
| 2025-04-19 |
2.0822 USDT |
7,064,392.9703 XRP |
2.0624 USDT |
2.0587 USDT |
2.0654 USDT |
2.0866 USDT |
| 2025-04-18 |
2.0683 USDT |
9,796,599.0641 XRP |
2.0678 USDT |
2.0436 USDT |
2.0601 USDT |
2.0765 USDT |
| 2025-04-17 |
2.0855 USDT |
11,434,841.0407 XRP |
2.0694 USDT |
2.0520 USDT |
2.0740 USDT |
2.0674 USDT |