Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
2.1416 USDT |
54,115,066.6934 XRP |
2.1972 USDT |
2.0695 USDT |
2.0998 USDT |
2.0955 USDT |
| 2025-12-03 |
2.1786 USDT |
48,223,907.9468 XRP |
2.1528 USDT |
2.1411 USDT |
2.1579 USDT |
2.1810 USDT |
| 2025-12-02 |
2.0199 USDT |
30,711,774.1607 XRP |
2.0297 USDT |
1.9953 USDT |
2.0174 USDT |
2.0350 USDT |
| 2025-12-01 |
2.0745 USDT |
24,425,601.3728 XRP |
2.1551 USDT |
2.0288 USDT |
2.0538 USDT |
2.0342 USDT |
| 2025-11-30 |
2.1990 USDT |
6,077,913.3542 XRP |
2.2006 USDT |
2.1880 USDT |
2.1941 USDT |
2.1930 USDT |
| 2025-11-29 |
2.1969 USDT |
29,458,764.0606 XRP |
2.1791 USDT |
2.1669 USDT |
2.1838 USDT |
2.2051 USDT |
| 2025-11-28 |
2.2031 USDT |
65,514,833.9903 XRP |
2.1995 USDT |
2.1571 USDT |
2.1802 USDT |
2.1877 USDT |
| 2025-11-27 |
2.2064 USDT |
46,153,539.5426 XRP |
2.2217 USDT |
2.1726 USDT |
2.1839 USDT |
2.2228 USDT |
| 2025-11-26 |
2.1911 USDT |
58,523,369.1422 XRP |
2.2017 USDT |
2.1449 USDT |
2.1677 USDT |
2.2209 USDT |
| 2025-11-25 |
2.2192 USDT |
49,606,305.4842 XRP |
2.2276 USDT |
2.1611 USDT |
2.1845 USDT |
2.1741 USDT |
| 2025-11-24 |
2.0648 USDT |
27,343,872.1469 XRP |
2.0492 USDT |
2.0238 USDT |
2.0580 USDT |
2.0504 USDT |
| 2025-11-23 |
2.0294 USDT |
23,212,178.2643 XRP |
1.9508 USDT |
1.9500 USDT |
1.9623 USDT |
2.0331 USDT |
| 2025-11-22 |
1.9454 USDT |
10,204,901.2441 XRP |
1.9510 USDT |
1.9146 USDT |
1.9504 USDT |
1.9260 USDT |
| 2025-11-21 |
1.9311 USDT |
119,155,567.5763 XRP |
1.9798 USDT |
1.8211 USDT |
1.9136 USDT |
1.9507 USDT |
| 2025-11-20 |
2.0612 USDT |
85,198,187.7087 XRP |
2.1100 USDT |
1.9754 USDT |
2.0104 USDT |
2.0285 USDT |
| 2025-11-19 |
2.1018 USDT |
69,189,932.0935 XRP |
2.2171 USDT |
2.0263 USDT |
2.0503 USDT |
2.1102 USDT |
| 2025-11-18 |
2.1632 USDT |
21,532,262.7125 XRP |
2.1631 USDT |
2.1067 USDT |
2.1648 USDT |
2.1870 USDT |
| 2025-11-17 |
2.2492 USDT |
5,512,902.1451 XRP |
2.2147 USDT |
2.1981 USDT |
2.2468 USDT |
2.2752 USDT |
| 2025-11-16 |
2.2246 USDT |
23,104,639.0023 XRP |
2.2374 USDT |
2.1562 USDT |
2.1836 USDT |
2.2089 USDT |
| 2025-11-15 |
2.2722 USDT |
18,823,507.6216 XRP |
2.2446 USDT |
2.2424 USDT |
2.2652 USDT |
2.2681 USDT |
| 2025-11-14 |
2.3000 USDT |
24,319,022.2042 XRP |
2.3231 USDT |
2.2461 USDT |
2.3001 USDT |
2.2918 USDT |
| 2025-11-13 |
2.4417 USDT |
14,677,034.8826 XRP |
2.3876 USDT |
2.3830 USDT |
2.4058 USDT |
2.4639 USDT |
| 2025-11-12 |
2.3829 USDT |
32,042,857.8759 XRP |
2.3998 USDT |
2.3170 USDT |
2.3523 USDT |
2.3880 USDT |
| 2025-11-11 |
2.4712 USDT |
40,104,418.6452 XRP |
2.5258 USDT |
2.3992 USDT |
2.4172 USDT |
2.4030 USDT |
| 2025-11-10 |
2.4850 USDT |
39,631,135.5534 XRP |
2.3660 USDT |
2.3463 USDT |
2.4237 USDT |
2.5147 USDT |
| 2025-11-09 |
2.2655 USDT |
4,825,780.8948 XRP |
2.2854 USDT |
2.2394 USDT |
2.2650 USDT |
2.2697 USDT |
| 2025-11-08 |
2.3178 USDT |
7,638,872.9665 XRP |
2.3157 USDT |
2.2991 USDT |
2.3191 USDT |
2.3270 USDT |
| 2025-11-07 |
2.2571 USDT |
46,680,811.2920 XRP |
2.2290 USDT |
2.1541 USDT |
2.1945 USDT |
2.3157 USDT |
| 2025-11-06 |
2.3250 USDT |
27,763,022.8435 XRP |
2.3428 USDT |
2.2530 USDT |
2.2631 USDT |
2.2593 USDT |
| 2025-11-05 |
2.1828 USDT |
20,116,255.1831 XRP |
2.2052 USDT |
2.1021 USDT |
2.1798 USDT |
2.2467 USDT |
| 2025-11-04 |
2.2307 USDT |
98,789,138.5264 XRP |
2.3406 USDT |
2.0680 USDT |
2.1709 USDT |
2.2049 USDT |
| 2025-11-03 |
2.3920 USDT |
58,510,910.9340 XRP |
2.5266 USDT |
2.3001 USDT |
2.3300 USDT |
2.3028 USDT |
| 2025-11-02 |
2.5254 USDT |
6,728,960.1610 XRP |
2.5052 USDT |
2.4948 USDT |
2.5055 USDT |
2.5257 USDT |
| 2025-11-01 |
2.5052 USDT |
6,338,209.1354 XRP |
2.5094 USDT |
2.4895 USDT |
2.5059 USDT |
2.5092 USDT |
| 2025-10-31 |
2.4706 USDT |
15,958,620.6724 XRP |
2.4403 USDT |
2.4345 USDT |
2.4630 USDT |
2.4836 USDT |
| 2025-10-30 |
2.5269 USDT |
42,772,699.3960 XRP |
2.5511 USDT |
2.4446 USDT |
2.4661 USDT |
2.4636 USDT |
| 2025-10-29 |
2.6289 USDT |
15,222,435.8712 XRP |
2.6030 USDT |
2.5994 USDT |
2.6137 USDT |
2.6543 USDT |
| 2025-10-28 |
2.6381 USDT |
15,447,985.5624 XRP |
2.6331 USDT |
2.6090 USDT |
2.6366 USDT |
2.6641 USDT |
| 2025-10-27 |
2.6499 USDT |
12,954,236.2392 XRP |
2.6461 USDT |
2.6230 USDT |
2.6487 USDT |
2.6506 USDT |
| 2025-10-26 |
2.6354 USDT |
26,134,539.5578 XRP |
2.6152 USDT |
2.5979 USDT |
2.6161 USDT |
2.6462 USDT |
| 2025-10-25 |
2.5692 USDT |
38,247,691.2958 XRP |
2.5098 USDT |
2.5018 USDT |
2.5369 USDT |
2.6135 USDT |
| 2025-10-24 |
2.4605 USDT |
37,194,691.8921 XRP |
2.3951 USDT |
2.3862 USDT |
2.4012 USDT |
2.4777 USDT |
| 2025-10-23 |
2.3960 USDT |
23,238,682.3613 XRP |
2.3645 USDT |
2.3616 USDT |
2.3720 USDT |
2.3925 USDT |
| 2025-10-22 |
2.4149 USDT |
16,345,680.8380 XRP |
2.4221 USDT |
2.3916 USDT |
2.4100 USDT |
2.4068 USDT |
| 2025-10-21 |
2.4514 USDT |
11,822,281.9498 XRP |
2.4947 USDT |
2.4178 USDT |
2.4349 USDT |
2.4317 USDT |
| 2025-10-20 |
2.4728 USDT |
49,179,595.2852 XRP |
2.4465 USDT |
2.4209 USDT |
2.4564 USDT |
2.4947 USDT |
| 2025-10-19 |
2.3807 USDT |
39,128,368.2481 XRP |
2.3594 USDT |
2.3178 USDT |
2.3507 USDT |
2.3978 USDT |
| 2025-10-18 |
2.3486 USDT |
28,784,448.6951 XRP |
2.2938 USDT |
2.2894 USDT |
2.3184 USDT |
2.3686 USDT |
| 2025-10-17 |
2.2774 USDT |
81,257,967.0643 XRP |
2.3280 USDT |
2.1908 USDT |
2.2378 USDT |
2.2781 USDT |
| 2025-10-16 |
2.3781 USDT |
80,981,455.2631 XRP |
2.4112 USDT |
2.2851 USDT |
2.3172 USDT |
2.3168 USDT |