Identifier on Huobi: xrpusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-14 |
2.9499 USDT |
110,883,369.0687 XRP |
2.8361 USDT |
2.8206 USDT |
2.8478 USDT |
2.9213 USDT |
2025-07-13 |
2.8002 USDT |
67,025,523.8265 XRP |
2.7396 USDT |
2.7245 USDT |
2.7556 USDT |
2.8435 USDT |
2025-07-12 |
2.7762 USDT |
18,520,396.5003 XRP |
2.7318 USDT |
2.6886 USDT |
2.7439 USDT |
2.7965 USDT |
2025-07-11 |
2.5750 USDT |
47,287,830.9368 XRP |
2.5473 USDT |
2.5125 USDT |
2.5473 USDT |
2.6351 USDT |
2025-07-10 |
2.4307 USDT |
30,732,395.2666 XRP |
2.4037 USDT |
2.3937 USDT |
2.4179 USDT |
2.4444 USDT |
2025-07-09 |
2.3554 USDT |
31,510,953.9923 XRP |
2.3107 USDT |
2.2975 USDT |
2.3110 USDT |
2.3564 USDT |
2025-07-08 |
2.2745 USDT |
28,494,379.2270 XRP |
2.2708 USDT |
2.2486 USDT |
2.2620 USDT |
2.2892 USDT |
2025-07-07 |
2.3069 USDT |
34,336,679.2122 XRP |
2.2709 USDT |
2.2556 USDT |
2.2678 USDT |
2.3191 USDT |
2025-07-06 |
2.2162 USDT |
612,945.5283 XRP |
2.2178 USDT |
2.2086 USDT |
2.2128 USDT |
2.2120 USDT |
2025-07-05 |
2.2216 USDT |
6,000,316.9595 XRP |
2.2208 USDT |
2.2103 USDT |
2.2216 USDT |
2.2227 USDT |
2025-07-04 |
2.2350 USDT |
12,050,297.4382 XRP |
2.2566 USDT |
2.2083 USDT |
2.2250 USDT |
2.2249 USDT |
2025-07-03 |
2.2747 USDT |
42,479,317.0033 XRP |
2.2331 USDT |
2.2245 USDT |
2.2463 USDT |
2.2641 USDT |
2025-07-02 |
2.1862 USDT |
14,068,050.6285 XRP |
2.1717 USDT |
2.1572 USDT |
2.1769 USDT |
2.2076 USDT |
2025-07-01 |
2.2180 USDT |
30,901,808.3994 XRP |
2.2356 USDT |
2.1812 USDT |
2.2037 USDT |
2.1928 USDT |
2025-06-30 |
2.1899 USDT |
21,389,419.8935 XRP |
2.2059 USDT |
2.1625 USDT |
2.1780 USDT |
2.2047 USDT |
2025-06-29 |
2.1876 USDT |
7,071,588.9515 XRP |
2.1853 USDT |
2.1757 USDT |
2.1842 USDT |
2.1929 USDT |
2025-06-28 |
2.1841 USDT |
25,634,825.8063 XRP |
2.1421 USDT |
2.1339 USDT |
2.1511 USDT |
2.1832 USDT |
2025-06-27 |
2.0975 USDT |
19,319,119.5880 XRP |
2.1055 USDT |
2.0784 USDT |
2.0967 USDT |
2.0997 USDT |
2025-06-26 |
2.1911 USDT |
17,096,325.8372 XRP |
2.1859 USDT |
2.1680 USDT |
2.1716 USDT |
2.1716 USDT |
2025-06-25 |
2.1857 USDT |
17,197,259.8674 XRP |
2.1896 USDT |
2.1700 USDT |
2.1798 USDT |
2.2085 USDT |
2025-06-24 |
2.1763 USDT |
60,982,058.2900 XRP |
2.1584 USDT |
2.1317 USDT |
2.1519 USDT |
2.1856 USDT |
2025-06-23 |
2.0129 USDT |
60,508,354.5623 XRP |
2.0179 USDT |
1.9620 USDT |
2.0010 USDT |
2.0427 USDT |
2025-06-22 |
2.0008 USDT |
80,583,257.2337 XRP |
2.0631 USDT |
1.9248 USDT |
1.9611 USDT |
1.9620 USDT |
2025-06-21 |
2.0951 USDT |
24,209,732.5496 XRP |
2.1187 USDT |
1.9960 USDT |
2.0879 USDT |
2.0406 USDT |
2025-06-20 |
2.1646 USDT |
3,247,440.6644 XRP |
2.1652 USDT |
2.1570 USDT |
2.1635 USDT |
2.1573 USDT |
2025-06-19 |
2.1636 USDT |
15,179,739.4234 XRP |
2.1704 USDT |
2.1540 USDT |
2.1633 USDT |
2.1598 USDT |
2025-06-18 |
2.1634 USDT |
13,470,476.4856 XRP |
2.1593 USDT |
2.1474 USDT |
2.1579 USDT |
2.1564 USDT |
2025-06-17 |
2.2398 USDT |
22,649,253.6752 XRP |
2.2376 USDT |
2.2014 USDT |
2.2472 USDT |
2.2390 USDT |
2025-06-16 |
2.1824 USDT |
13,113,695.8907 XRP |
2.1652 USDT |
2.1514 USDT |
2.1684 USDT |
2.1971 USDT |
2025-06-15 |
2.1513 USDT |
4,906,998.2093 XRP |
2.1393 USDT |
2.1376 USDT |
2.1488 USDT |
2.1564 USDT |
2025-06-14 |
2.1596 USDT |
10,085,535.1914 XRP |
2.1475 USDT |
2.1329 USDT |
2.1410 USDT |
2.1698 USDT |
2025-06-13 |
2.1169 USDT |
38,604,770.6675 XRP |
2.1903 USDT |
2.0832 USDT |
2.1129 USDT |
2.1189 USDT |
2025-06-12 |
2.2475 USDT |
7,518,589.2511 XRP |
2.2682 USDT |
2.2380 USDT |
2.2488 USDT |
2.2490 USDT |
2025-06-11 |
2.3071 USDT |
1,211,918.6587 XRP |
2.3072 USDT |
2.2792 USDT |
2.2914 USDT |
2.3086 USDT |
2025-06-10 |
2.3033 USDT |
978,819.4536 XRP |
2.3194 USDT |
2.2732 USDT |
2.2858 USDT |
2.2846 USDT |
2025-06-09 |
2.2375 USDT |
1,629,825.4137 XRP |
2.2664 USDT |
2.2227 USDT |
2.2351 USDT |
2.2351 USDT |
2025-06-08 |
2.2038 USDT |
2,661,440.5162 XRP |
2.1764 USDT |
2.1668 USDT |
2.1758 USDT |
2.2543 USDT |
2025-06-07 |
2.1760 USDT |
3,001,048.0694 XRP |
2.1595 USDT |
2.1476 USDT |
2.1684 USDT |
2.1746 USDT |
2025-06-06 |
2.1508 USDT |
5,161,559.0357 XRP |
2.0939 USDT |
2.0816 USDT |
2.1013 USDT |
2.1599 USDT |
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 |