Crypto exchange Huobi

Market XRP (XRP) / Tether (USDT)

Identifier on Huobi: xrpusdt
123...4849
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
123...4849