Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-20 |
1.0975 USDT |
1,241,920.8292 XRP |
1.0953 USDT |
1.0834 USDT |
1.0882 USDT |
1.1159 USDT |
| 2026-07-19 |
1.0944 USDT |
667,065.8304 XRP |
1.0930 USDT |
1.0895 USDT |
1.0932 USDT |
1.0958 USDT |
| 2026-07-18 |
1.0877 USDT |
543,760.1508 XRP |
1.0886 USDT |
1.0839 USDT |
1.0875 USDT |
1.0923 USDT |
| 2026-07-17 |
1.0853 USDT |
1,235,986.5815 XRP |
1.0863 USDT |
1.0701 USDT |
1.0798 USDT |
1.0886 USDT |
| 2026-07-16 |
1.0996 USDT |
1,390,870.7084 XRP |
1.1144 USDT |
1.0856 USDT |
1.0900 USDT |
1.0856 USDT |
| 2026-07-15 |
1.1146 USDT |
862,982.4561 XRP |
1.1114 USDT |
1.0984 USDT |
1.1029 USDT |
1.1122 USDT |
| 2026-07-14 |
1.0773 USDT |
5,210,073.6276 XRP |
1.0671 USDT |
1.0619 USDT |
1.0669 USDT |
1.1104 USDT |
| 2026-07-13 |
1.0694 USDT |
1,870,242.8963 XRP |
1.0841 USDT |
1.0500 USDT |
1.0615 USDT |
1.0662 USDT |
| 2026-07-12 |
1.0932 USDT |
596,612.1007 XRP |
1.0958 USDT |
1.0814 USDT |
1.0863 USDT |
1.0863 USDT |
| 2026-07-11 |
1.1080 USDT |
525,076.7362 XRP |
1.1030 USDT |
1.0967 USDT |
1.1030 USDT |
1.0968 USDT |
| 2026-07-10 |
1.1061 USDT |
665,161.0358 XRP |
1.0926 USDT |
1.0887 USDT |
1.0926 USDT |
1.1035 USDT |
| 2026-07-09 |
1.0947 USDT |
580,022.2019 XRP |
1.0912 USDT |
1.0825 USDT |
1.0880 USDT |
1.0927 USDT |
| 2026-07-08 |
1.0854 USDT |
2,192,328.3458 XRP |
1.1124 USDT |
1.0705 USDT |
1.0774 USDT |
1.0879 USDT |
| 2026-07-07 |
1.1281 USDT |
1,603,795.4518 XRP |
1.1490 USDT |
1.1081 USDT |
1.1159 USDT |
1.1125 USDT |
| 2026-07-06 |
1.1348 USDT |
1,196,496.8946 XRP |
1.1574 USDT |
1.1096 USDT |
1.1215 USDT |
1.1464 USDT |
| 2026-07-05 |
1.1367 USDT |
509,091.4542 XRP |
1.1573 USDT |
1.1254 USDT |
1.1296 USDT |
1.1576 USDT |
| 2026-07-04 |
1.1311 USDT |
3,023,447.0502 XRP |
1.1346 USDT |
1.0957 USDT |
1.1371 USDT |
1.1581 USDT |
| 2026-07-03 |
1.1103 USDT |
835,221.7449 XRP |
1.0874 USDT |
1.0830 USDT |
1.0874 USDT |
1.1356 USDT |
| 2026-07-02 |
1.0789 USDT |
707,787.6347 XRP |
1.0509 USDT |
1.0449 USDT |
1.0510 USDT |
1.0860 USDT |
| 2026-07-01 |
1.0545 USDT |
1,609,556.2886 XRP |
1.0407 USDT |
1.0225 USDT |
1.0384 USDT |
1.0514 USDT |
| 2026-06-30 |
1.0341 USDT |
1,546,225.2531 XRP |
1.0574 USDT |
1.0281 USDT |
1.0353 USDT |
1.0388 USDT |
| 2026-06-29 |
1.0555 USDT |
1,080,246.5122 XRP |
1.0445 USDT |
1.0329 USDT |
1.0457 USDT |
1.0574 USDT |
| 2026-06-28 |
1.0485 USDT |
805,942.4131 XRP |
1.0455 USDT |
1.0339 USDT |
1.0439 USDT |
1.0509 USDT |
| 2026-06-27 |
1.0616 USDT |
1,357,624.9265 XRP |
1.0495 USDT |
1.0439 USDT |
1.0512 USDT |
1.0464 USDT |
| 2026-06-26 |
1.0340 USDT |
2,647,663.9117 XRP |
1.0436 USDT |
1.0100 USDT |
1.0275 USDT |
1.0478 USDT |
| 2026-06-25 |
1.0416 USDT |
2,265,408.5031 XRP |
1.0736 USDT |
1.0129 USDT |
1.0341 USDT |
1.0425 USDT |
| 2026-06-24 |
1.0770 USDT |
2,175,646.9346 XRP |
1.1100 USDT |
1.0471 USDT |
1.0590 USDT |
1.0725 USDT |
| 2026-06-23 |
1.1091 USDT |
1,341,485.2643 XRP |
1.1283 USDT |
1.0927 USDT |
1.0997 USDT |
1.1080 USDT |
| 2026-06-22 |
1.1434 USDT |
1,410,046.3242 XRP |
1.1260 USDT |
1.1222 USDT |
1.1301 USDT |
1.1288 USDT |
| 2026-06-21 |
1.1418 USDT |
394,616.4978 XRP |
1.1498 USDT |
1.1234 USDT |
1.1290 USDT |
1.1248 USDT |
| 2026-06-20 |
1.1451 USDT |
727,448.1308 XRP |
1.1368 USDT |
1.1339 USDT |
1.1390 USDT |
1.1494 USDT |
| 2026-06-19 |
1.1342 USDT |
1,532,404.1875 XRP |
1.1462 USDT |
1.1202 USDT |
1.1255 USDT |
1.1371 USDT |
| 2026-06-18 |
1.1608 USDT |
2,060,249.4896 XRP |
1.1870 USDT |
1.1333 USDT |
1.1456 USDT |
1.1454 USDT |
| 2026-06-17 |
1.2005 USDT |
1,052,379.5742 XRP |
1.2175 USDT |
1.1729 USDT |
1.1882 USDT |
1.1857 USDT |
| 2026-06-16 |
1.2219 USDT |
1,450,644.8065 XRP |
1.2382 USDT |
1.1920 USDT |
1.2134 USDT |
1.2167 USDT |
| 2026-06-15 |
1.2312 USDT |
2,424,140.8265 XRP |
1.1841 USDT |
1.1669 USDT |
1.1829 USDT |
1.2390 USDT |
| 2026-06-14 |
1.1458 USDT |
1,227,895.5173 XRP |
1.1483 USDT |
1.1271 USDT |
1.1340 USDT |
1.1856 USDT |
| 2026-06-13 |
1.1482 USDT |
2,217,035.2694 XRP |
1.1321 USDT |
1.1313 USDT |
1.1338 USDT |
1.1512 USDT |
| 2026-06-12 |
1.1415 USDT |
2,421,287.3282 XRP |
1.1428 USDT |
1.1270 USDT |
1.1309 USDT |
1.1308 USDT |
| 2026-06-11 |
1.1199 USDT |
2,611,137.8851 XRP |
1.1003 USDT |
1.1003 USDT |
1.1038 USDT |
1.1417 USDT |
| 2026-06-10 |
1.1152 USDT |
4,890,078.6501 XRP |
1.1372 USDT |
1.0897 USDT |
1.0979 USDT |
1.0978 USDT |
| 2026-06-09 |
1.1481 USDT |
2,565,864.4282 XRP |
1.1691 USDT |
1.1178 USDT |
1.1360 USDT |
1.1378 USDT |
| 2026-06-08 |
1.1592 USDT |
2,796,882.6322 XRP |
1.1546 USDT |
1.1317 USDT |
1.1430 USDT |
1.1681 USDT |
| 2026-06-07 |
1.1312 USDT |
2,382,074.0375 XRP |
1.0912 USDT |
1.0896 USDT |
1.0972 USDT |
1.1593 USDT |
| 2026-06-06 |
1.0887 USDT |
2,470,591.7635 XRP |
1.0991 USDT |
1.0500 USDT |
1.0834 USDT |
1.0930 USDT |
| 2026-06-05 |
1.1158 USDT |
4,430,483.7192 XRP |
1.1669 USDT |
1.0700 USDT |
1.1033 USDT |
1.0906 USDT |
| 2026-06-04 |
1.1694 USDT |
2,884,784.5893 XRP |
1.2032 USDT |
1.1423 USDT |
1.1581 USDT |
1.1685 USDT |
| 2026-06-03 |
1.2233 USDT |
2,175,762.3767 XRP |
1.2124 USDT |
1.1872 USDT |
1.2049 USDT |
1.2015 USDT |
| 2026-06-02 |
1.2440 USDT |
951,505.6034 XRP |
1.2973 USDT |
1.1957 USDT |
1.2110 USDT |
1.2109 USDT |
| 2026-06-01 |
1.3052 USDT |
621,517.1218 XRP |
1.3328 USDT |
1.2805 USDT |
1.2885 USDT |
1.2971 USDT |