Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-08-15 |
0.9992 USDT |
197,315.6100 XRP |
0.9996 USDT |
0.9983 USDT |
1.0009 USDT |
1.0009 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 |
| 2026-07-29 |
1.0779 USDT |
1,394,332.3987 XRP |
1.0693 USDT |
1.0622 USDT |
1.0690 USDT |
1.0729 USDT |
| 2026-07-28 |
1.0568 USDT |
2,084,495.9886 XRP |
1.0632 USDT |
1.0451 USDT |
1.0531 USDT |
1.0677 USDT |
| 2026-07-27 |
1.0948 USDT |
1,004,822.7868 XRP |
1.1130 USDT |
1.0630 USDT |
1.0677 USDT |
1.0652 USDT |
| 2026-07-26 |
1.1036 USDT |
1,374,777.3489 XRP |
1.0981 USDT |
1.0958 USDT |
1.0987 USDT |
1.1128 USDT |
| 2026-07-25 |
1.0949 USDT |
322,550.7547 XRP |
1.0924 USDT |
1.0860 USDT |
1.0883 USDT |
1.0982 USDT |
| 2026-07-24 |
1.0963 USDT |
843,235.8958 XRP |
1.1070 USDT |
1.0852 USDT |
1.0886 USDT |
1.0917 USDT |
| 2026-07-23 |
1.1139 USDT |
1,434,126.8735 XRP |
1.1407 USDT |
1.1010 USDT |
1.1049 USDT |
1.1068 USDT |
| 2026-07-22 |
1.1396 USDT |
871,574.3150 XRP |
1.1426 USDT |
1.1268 USDT |
1.1324 USDT |
1.1405 USDT |
| 2026-07-21 |
1.1384 USDT |
1,333,968.7907 XRP |
1.1120 USDT |
1.1104 USDT |
1.1164 USDT |
1.1411 USDT |
| 2026-07-20 |
1.0999 USDT |
1,482,612.1052 XRP |
1.0953 USDT |
1.0834 USDT |
1.0882 USDT |
1.1117 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 |