Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-12 |
1.3316 USDT |
722,566.2011 XRP |
1.3544 USDT |
1.3200 USDT |
1.3247 USDT |
1.3265 USDT |
| 2026-04-11 |
1.3527 USDT |
525,999.3660 XRP |
1.3557 USDT |
1.3400 USDT |
1.3443 USDT |
1.3563 USDT |
| 2026-04-10 |
1.3447 USDT |
1,424,058.0133 XRP |
1.3434 USDT |
1.3356 USDT |
1.3404 USDT |
1.3554 USDT |
| 2026-04-09 |
1.3354 USDT |
4,629,922.5507 XRP |
1.3428 USDT |
1.3222 USDT |
1.3323 USDT |
1.3438 USDT |
| 2026-04-08 |
1.3692 USDT |
16,638,636.5211 XRP |
1.3783 USDT |
1.3391 USDT |
1.3450 USDT |
1.3429 USDT |
| 2026-04-07 |
1.3182 USDT |
38,447,295.3193 XRP |
1.3206 USDT |
1.2951 USDT |
1.3023 USDT |
1.3861 USDT |
| 2026-04-06 |
1.3415 USDT |
12,074,644.6280 XRP |
1.3267 USDT |
1.3126 USDT |
1.3227 USDT |
1.3216 USDT |
| 2026-04-05 |
1.3006 USDT |
12,796,309.9613 XRP |
1.3154 USDT |
1.2791 USDT |
1.2907 USDT |
1.3254 USDT |
| 2026-04-04 |
1.3148 USDT |
4,679,990.2092 XRP |
1.3180 USDT |
1.3070 USDT |
1.3114 USDT |
1.3149 USDT |
| 2026-04-03 |
1.3182 USDT |
13,657,150.0486 XRP |
1.3201 USDT |
1.3031 USDT |
1.3169 USDT |
1.3178 USDT |
| 2026-04-02 |
1.3084 USDT |
16,593,683.2444 XRP |
1.3476 USDT |
1.2804 USDT |
1.2936 USDT |
1.3191 USDT |
| 2026-04-01 |
1.3504 USDT |
10,816,736.0148 XRP |
1.3406 USDT |
1.3316 USDT |
1.3379 USDT |
1.3481 USDT |
| 2026-03-31 |
1.3263 USDT |
13,503,740.7532 XRP |
1.3243 USDT |
1.3041 USDT |
1.3133 USDT |
1.3397 USDT |
| 2026-03-30 |
1.3461 USDT |
18,982,036.9074 XRP |
1.3285 USDT |
1.3168 USDT |
1.3260 USDT |
1.3233 USDT |
| 2026-03-29 |
1.3256 USDT |
11,225,994.1121 XRP |
1.3331 USDT |
1.2954 USDT |
1.3237 USDT |
1.3278 USDT |
| 2026-03-28 |
1.3401 USDT |
6,200,812.1267 XRP |
1.3260 USDT |
1.3193 USDT |
1.3277 USDT |
1.3315 USDT |
| 2026-03-27 |
1.3453 USDT |
17,168,726.9014 XRP |
1.3613 USDT |
1.3186 USDT |
1.3255 USDT |
1.3255 USDT |
| 2026-03-26 |
1.3713 USDT |
26,418,996.8365 XRP |
1.4146 USDT |
1.3367 USDT |
1.3521 USDT |
1.3595 USDT |
| 2026-03-25 |
1.4184 USDT |
17,574,320.9187 XRP |
1.4163 USDT |
1.4020 USDT |
1.4147 USDT |
1.4132 USDT |
| 2026-03-24 |
1.4129 USDT |
47,937,127.3048 XRP |
1.4334 USDT |
1.3840 USDT |
1.3936 USDT |
1.4160 USDT |
| 2026-03-23 |
1.4166 USDT |
36,597,678.5841 XRP |
1.3858 USDT |
1.3617 USDT |
1.3717 USDT |
1.4324 USDT |
| 2026-03-22 |
1.4000 USDT |
21,089,351.6305 XRP |
1.4087 USDT |
1.3716 USDT |
1.3879 USDT |
1.3860 USDT |
| 2026-03-21 |
1.4389 USDT |
9,109,967.2089 XRP |
1.4450 USDT |
1.4016 USDT |
1.4383 USDT |
1.4019 USDT |
| 2026-03-20 |
1.4458 USDT |
18,683,577.2040 XRP |
1.4476 USDT |
1.4249 USDT |
1.4376 USDT |
1.4451 USDT |
| 2026-03-19 |
1.4490 USDT |
21,545,310.7874 XRP |
1.4641 USDT |
1.4220 USDT |
1.4371 USDT |
1.4478 USDT |
| 2026-03-18 |
1.4868 USDT |
49,456,147.0836 XRP |
1.5182 USDT |
1.4359 USDT |
1.4472 USDT |
1.4638 USDT |
| 2026-03-17 |
1.5350 USDT |
44,090,460.2722 XRP |
1.5414 USDT |
1.4948 USDT |
1.5124 USDT |
1.5178 USDT |
| 2026-03-16 |
1.4851 USDT |
63,650,493.5055 XRP |
1.4486 USDT |
1.4356 USDT |
1.4490 USDT |
1.5446 USDT |
| 2026-03-15 |
1.4251 USDT |
35,938,799.2514 XRP |
1.4066 USDT |
1.4021 USDT |
1.4078 USDT |
1.4460 USDT |
| 2026-03-14 |
1.3955 USDT |
15,794,493.7753 XRP |
1.3976 USDT |
1.3850 USDT |
1.3910 USDT |
1.4059 USDT |
| 2026-03-13 |
1.4194 USDT |
64,913,621.6830 XRP |
1.3841 USDT |
1.3832 USDT |
1.4003 USDT |
1.3977 USDT |
| 2026-03-12 |
1.3784 USDT |
37,622,543.2066 XRP |
1.3847 USDT |
1.3646 USDT |
1.3728 USDT |
1.3856 USDT |
| 2026-03-11 |
1.3905 USDT |
34,857,453.0395 XRP |
1.3866 USDT |
1.3706 USDT |
1.3795 USDT |
1.3857 USDT |
| 2026-03-10 |
1.3999 USDT |
50,077,918.2605 XRP |
1.3628 USDT |
1.3606 USDT |
1.3737 USDT |
1.3859 USDT |
| 2026-03-09 |
1.3569 USDT |
55,515,644.3378 XRP |
1.3403 USDT |
1.3332 USDT |
1.3453 USDT |
1.3606 USDT |
| 2026-03-08 |
1.3504 USDT |
39,447,544.4216 XRP |
1.3563 USDT |
1.3224 USDT |
1.3457 USDT |
1.3400 USDT |
| 2026-03-07 |
1.3604 USDT |
22,422,022.7381 XRP |
1.3635 USDT |
1.3469 USDT |
1.3563 USDT |
1.3562 USDT |
| 2026-03-06 |
1.3766 USDT |
34,698,631.4005 XRP |
1.4041 USDT |
1.3461 USDT |
1.3593 USDT |
1.3640 USDT |
| 2026-03-05 |
1.4203 USDT |
30,289,674.5130 XRP |
1.4310 USDT |
1.3961 USDT |
1.4087 USDT |
1.4035 USDT |
| 2026-03-04 |
1.3791 USDT |
19,798,759.4308 XRP |
1.3600 USDT |
1.3453 USDT |
1.3559 USDT |
1.4211 USDT |
| 2026-03-03 |
1.3587 USDT |
27,199,999.1425 XRP |
1.3495 USDT |
1.3372 USDT |
1.3525 USDT |
1.3601 USDT |
| 2026-03-02 |
1.3807 USDT |
37,786,990.8616 XRP |
1.3518 USDT |
1.3344 USDT |
1.3499 USDT |
1.3941 USDT |
| 2026-03-01 |
1.3978 USDT |
22,254,657.6203 XRP |
1.3770 USDT |
1.3619 USDT |
1.3785 USDT |
1.3818 USDT |
| 2026-02-28 |
1.3172 USDT |
42,186,162.0705 XRP |
1.3561 USDT |
1.2706 USDT |
1.2892 USDT |
1.3735 USDT |
| 2026-02-27 |
1.3859 USDT |
91,357,801.6555 XRP |
1.4027 USDT |
1.3387 USDT |
1.3554 USDT |
1.3562 USDT |
| 2026-02-26 |
1.4226 USDT |
42,098,317.4192 XRP |
1.4330 USDT |
1.3825 USDT |
1.3961 USDT |
1.3952 USDT |
| 2026-02-25 |
1.3745 USDT |
18,498,451.8030 XRP |
1.3483 USDT |
1.3411 USDT |
1.3518 USDT |
1.3763 USDT |
| 2026-02-24 |
1.3374 USDT |
9,188,614.0055 XRP |
1.3519 USDT |
1.3220 USDT |
1.3316 USDT |
1.3278 USDT |
| 2026-02-23 |
1.3470 USDT |
29,350,287.4147 XRP |
1.3935 USDT |
1.3306 USDT |
1.3420 USDT |
1.3451 USDT |
| 2026-02-22 |
1.3989 USDT |
25,138,450.2768 XRP |
1.4226 USDT |
1.3800 USDT |
1.3868 USDT |
1.3928 USDT |