Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
1.3000 USDT |
1,371,848.6345 XRP |
1.2994 USDT |
1.2922 USDT |
1.2997 USDT |
1.3047 USDT |
| 2026-09-16 |
1.2854 USDT |
3,752,563.4062 XRP |
1.2830 USDT |
1.2484 USDT |
1.2700 USDT |
1.3020 USDT |
| 2026-09-15 |
1.3723 USDT |
6,269,382.0610 XRP |
1.4251 USDT |
1.2655 USDT |
1.2895 USDT |
1.2847 USDT |
| 2026-09-14 |
1.4325 USDT |
3,546,026.3443 XRP |
1.3441 USDT |
1.3354 USDT |
1.3485 USDT |
1.4205 USDT |
| 2026-09-13 |
1.3502 USDT |
400,816.0795 XRP |
1.3645 USDT |
1.3338 USDT |
1.3422 USDT |
1.3429 USDT |
| 2026-09-12 |
1.3661 USDT |
403,995.1693 XRP |
1.3570 USDT |
1.3563 USDT |
1.3575 USDT |
1.3645 USDT |
| 2026-09-11 |
1.3590 USDT |
1,881,585.6765 XRP |
1.3356 USDT |
1.3176 USDT |
1.3333 USDT |
1.3545 USDT |
| 2026-09-10 |
1.3697 USDT |
1,458,714.0874 XRP |
1.3947 USDT |
1.3301 USDT |
1.3430 USDT |
1.3381 USDT |
| 2026-09-09 |
1.4171 USDT |
1,350,097.5290 XRP |
1.4206 USDT |
1.3800 USDT |
1.3941 USDT |
1.3941 USDT |
| 2026-09-08 |
1.4045 USDT |
1,910,590.4993 XRP |
1.3967 USDT |
1.3817 USDT |
1.3879 USDT |
1.4178 USDT |
| 2026-09-07 |
1.3976 USDT |
1,132,938.5467 XRP |
1.4218 USDT |
1.3790 USDT |
1.3955 USDT |
1.3932 USDT |
| 2026-09-06 |
1.4182 USDT |
935,781.0703 XRP |
1.4122 USDT |
1.3994 USDT |
1.4104 USDT |
1.4232 USDT |
| 2026-09-05 |
1.4111 USDT |
1,473,016.4976 XRP |
1.3954 USDT |
1.3936 USDT |
1.3958 USDT |
1.4149 USDT |
| 2026-09-04 |
1.4182 USDT |
2,098,595.6260 XRP |
1.4507 USDT |
1.3845 USDT |
1.3973 USDT |
1.3973 USDT |
| 2026-09-03 |
1.4134 USDT |
2,582,802.3514 XRP |
1.3501 USDT |
1.3412 USDT |
1.3536 USDT |
1.4486 USDT |
| 2026-09-02 |
1.3332 USDT |
1,161,864.3809 XRP |
1.3486 USDT |
1.3102 USDT |
1.3245 USDT |
1.3466 USDT |
| 2026-09-01 |
1.3588 USDT |
2,314,271.0830 XRP |
1.3795 USDT |
1.3396 USDT |
1.3467 USDT |
1.3447 USDT |
| 2026-08-31 |
1.3684 USDT |
4,110,230.7866 XRP |
1.3570 USDT |
1.3400 USDT |
1.3533 USDT |
1.3805 USDT |
| 2026-08-30 |
1.4069 USDT |
3,305,954.4100 XRP |
1.3938 USDT |
1.3676 USDT |
1.3844 USDT |
1.3711 USDT |
| 2026-08-29 |
1.3871 USDT |
749,545.2397 XRP |
1.3818 USDT |
1.3760 USDT |
1.3822 USDT |
1.3902 USDT |
| 2026-08-28 |
1.4093 USDT |
2,965,670.1001 XRP |
1.4517 USDT |
1.3639 USDT |
1.3822 USDT |
1.3807 USDT |
| 2026-08-27 |
1.4394 USDT |
6,516,738.5482 XRP |
1.4177 USDT |
1.3888 USDT |
1.4075 USDT |
1.4545 USDT |
| 2026-08-26 |
1.4024 USDT |
4,164,255.2397 XRP |
1.4339 USDT |
1.3550 USDT |
1.3800 USDT |
1.4135 USDT |
| 2026-08-25 |
1.4778 USDT |
3,463,655.3784 XRP |
1.4830 USDT |
1.4086 USDT |
1.4466 USDT |
1.4314 USDT |
| 2026-08-24 |
1.4935 USDT |
7,030,412.4762 XRP |
1.5207 USDT |
1.4533 USDT |
1.4762 USDT |
1.4797 USDT |
| 2026-08-23 |
1.4894 USDT |
6,646,077.6961 XRP |
1.4630 USDT |
1.4348 USDT |
1.4604 USDT |
1.5234 USDT |
| 2026-08-22 |
1.5087 USDT |
12,241,411.1867 XRP |
1.4523 USDT |
1.4000 USDT |
1.4536 USDT |
1.4633 USDT |
| 2026-08-21 |
1.3846 USDT |
12,442,713.6100 XRP |
1.2693 USDT |
1.2588 USDT |
1.2722 USDT |
1.4516 USDT |
| 2026-08-20 |
1.2166 USDT |
9,086,347.6350 XRP |
1.1044 USDT |
1.0883 USDT |
1.0981 USDT |
1.2667 USDT |
| 2026-08-19 |
1.0472 USDT |
3,875,110.1433 XRP |
1.0005 USDT |
0.9959 USDT |
0.9984 USDT |
1.1011 USDT |
| 2026-08-18 |
0.9965 USDT |
2,683,406.1908 XRP |
1.0024 USDT |
0.9892 USDT |
0.9915 USDT |
1.0024 USDT |
| 2026-08-17 |
1.0004 USDT |
2,470,092.2247 XRP |
0.9938 USDT |
0.9889 USDT |
0.9938 USDT |
1.0032 USDT |
| 2026-08-16 |
1.0000 USDT |
2,369,882.2374 XRP |
1.0022 USDT |
0.9912 USDT |
0.9942 USDT |
0.9930 USDT |
| 2026-08-15 |
1.0027 USDT |
1,865,770.2874 XRP |
0.9996 USDT |
0.9983 USDT |
1.0009 USDT |
1.0026 USDT |
| 2026-08-14 |
1.0030 USDT |
2,923,464.2472 XRP |
1.0100 USDT |
0.9887 USDT |
0.9985 USDT |
0.9990 USDT |
| 2026-08-13 |
1.0059 USDT |
2,638,424.6897 XRP |
1.0048 USDT |
0.9990 USDT |
1.0045 USDT |
1.0078 USDT |
| 2026-08-12 |
1.0139 USDT |
2,479,375.9265 XRP |
1.0222 USDT |
1.0009 USDT |
1.0048 USDT |
1.0048 USDT |
| 2026-08-11 |
1.0047 USDT |
10,118,731.7595 XRP |
1.0124 USDT |
0.9916 USDT |
1.0060 USDT |
1.0204 USDT |
| 2026-08-10 |
1.0226 USDT |
3,012,167.9775 XRP |
1.0294 USDT |
1.0062 USDT |
1.0134 USDT |
1.0125 USDT |
| 2026-08-09 |
1.0362 USDT |
1,248,861.4460 XRP |
1.0392 USDT |
1.0286 USDT |
1.0350 USDT |
1.0302 USDT |
| 2026-08-08 |
1.0343 USDT |
1,368,738.3220 XRP |
1.0216 USDT |
1.0206 USDT |
1.0251 USDT |
1.0388 USDT |
| 2026-08-07 |
1.0267 USDT |
4,033,283.8146 XRP |
1.0346 USDT |
1.0131 USDT |
1.0186 USDT |
1.0216 USDT |
| 2026-08-06 |
1.0454 USDT |
5,619,223.1593 XRP |
1.0625 USDT |
1.0304 USDT |
1.0349 USDT |
1.0344 USDT |
| 2026-08-05 |
1.0655 USDT |
1,260,269.2078 XRP |
1.0726 USDT |
1.0547 USDT |
1.0612 USDT |
1.0610 USDT |
| 2026-08-04 |
1.0749 USDT |
1,181,173.5512 XRP |
1.0753 USDT |
1.0701 USDT |
1.0738 USDT |
1.0735 USDT |
| 2026-08-03 |
1.0745 USDT |
688,443.4335 XRP |
1.0866 USDT |
1.0630 USDT |
1.0657 USDT |
1.0750 USDT |
| 2026-08-02 |
1.0802 USDT |
930,947.4158 XRP |
1.0615 USDT |
1.0608 USDT |
1.0626 USDT |
1.0841 USDT |
| 2026-08-01 |
1.0564 USDT |
1,175,234.4772 XRP |
1.0626 USDT |
1.0500 USDT |
1.0543 USDT |
1.0609 USDT |
| 2026-07-31 |
1.0715 USDT |
635,991.7517 XRP |
1.0818 USDT |
1.0574 USDT |
1.0598 USDT |
1.0613 USDT |
| 2026-07-30 |
1.0793 USDT |
362,437.7914 XRP |
1.0744 USDT |
1.0686 USDT |
1.0741 USDT |
1.0838 USDT |