Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-26 |
1.0340 USDT |
2,647,663.9117 XRP |
1.0436 USDT |
1.0100 USDT |
1.0275 USDT |
1.0478 USDT |
| 2026-06-25 |
1.0416 USDT |
2,265,408.5031 XRP |
1.0736 USDT |
1.0129 USDT |
1.0341 USDT |
1.0425 USDT |
| 2026-06-24 |
1.0770 USDT |
2,175,646.9346 XRP |
1.1100 USDT |
1.0471 USDT |
1.0590 USDT |
1.0725 USDT |
| 2026-06-23 |
1.1091 USDT |
1,341,485.2643 XRP |
1.1283 USDT |
1.0927 USDT |
1.0997 USDT |
1.1080 USDT |
| 2026-06-22 |
1.1434 USDT |
1,410,046.3242 XRP |
1.1260 USDT |
1.1222 USDT |
1.1301 USDT |
1.1288 USDT |
| 2026-06-21 |
1.1418 USDT |
394,616.4978 XRP |
1.1498 USDT |
1.1234 USDT |
1.1290 USDT |
1.1248 USDT |
| 2026-06-20 |
1.1451 USDT |
727,448.1308 XRP |
1.1368 USDT |
1.1339 USDT |
1.1390 USDT |
1.1494 USDT |
| 2026-06-19 |
1.1342 USDT |
1,532,404.1875 XRP |
1.1462 USDT |
1.1202 USDT |
1.1255 USDT |
1.1371 USDT |
| 2026-06-18 |
1.1608 USDT |
2,060,249.4896 XRP |
1.1870 USDT |
1.1333 USDT |
1.1456 USDT |
1.1454 USDT |
| 2026-06-17 |
1.2005 USDT |
1,052,379.5742 XRP |
1.2175 USDT |
1.1729 USDT |
1.1882 USDT |
1.1857 USDT |
| 2026-06-16 |
1.2219 USDT |
1,450,644.8065 XRP |
1.2382 USDT |
1.1920 USDT |
1.2134 USDT |
1.2167 USDT |
| 2026-06-15 |
1.2312 USDT |
2,424,140.8265 XRP |
1.1841 USDT |
1.1669 USDT |
1.1829 USDT |
1.2390 USDT |
| 2026-06-14 |
1.1458 USDT |
1,227,895.5173 XRP |
1.1483 USDT |
1.1271 USDT |
1.1340 USDT |
1.1856 USDT |
| 2026-06-13 |
1.1482 USDT |
2,217,035.2694 XRP |
1.1321 USDT |
1.1313 USDT |
1.1338 USDT |
1.1512 USDT |
| 2026-06-12 |
1.1415 USDT |
2,421,287.3282 XRP |
1.1428 USDT |
1.1270 USDT |
1.1309 USDT |
1.1308 USDT |
| 2026-06-11 |
1.1199 USDT |
2,611,137.8851 XRP |
1.1003 USDT |
1.1003 USDT |
1.1038 USDT |
1.1417 USDT |
| 2026-06-10 |
1.1152 USDT |
4,890,078.6501 XRP |
1.1372 USDT |
1.0897 USDT |
1.0979 USDT |
1.0978 USDT |
| 2026-06-09 |
1.1481 USDT |
2,565,864.4282 XRP |
1.1691 USDT |
1.1178 USDT |
1.1360 USDT |
1.1378 USDT |
| 2026-06-08 |
1.1592 USDT |
2,796,882.6322 XRP |
1.1546 USDT |
1.1317 USDT |
1.1430 USDT |
1.1681 USDT |
| 2026-06-07 |
1.1312 USDT |
2,382,074.0375 XRP |
1.0912 USDT |
1.0896 USDT |
1.0972 USDT |
1.1593 USDT |
| 2026-06-06 |
1.0887 USDT |
2,470,591.7635 XRP |
1.0991 USDT |
1.0500 USDT |
1.0834 USDT |
1.0930 USDT |
| 2026-06-05 |
1.1158 USDT |
4,430,483.7192 XRP |
1.1669 USDT |
1.0700 USDT |
1.1033 USDT |
1.0906 USDT |
| 2026-06-04 |
1.1694 USDT |
2,884,784.5893 XRP |
1.2032 USDT |
1.1423 USDT |
1.1581 USDT |
1.1685 USDT |
| 2026-06-03 |
1.2233 USDT |
2,175,762.3767 XRP |
1.2124 USDT |
1.1872 USDT |
1.2049 USDT |
1.2015 USDT |
| 2026-06-02 |
1.2440 USDT |
951,505.6034 XRP |
1.2973 USDT |
1.1957 USDT |
1.2110 USDT |
1.2109 USDT |
| 2026-06-01 |
1.3052 USDT |
621,517.1218 XRP |
1.3328 USDT |
1.2805 USDT |
1.2885 USDT |
1.2971 USDT |
| 2026-05-31 |
1.3330 USDT |
162,120.9103 XRP |
1.3400 USDT |
1.3215 USDT |
1.3270 USDT |
1.3290 USDT |
| 2026-05-30 |
1.3486 USDT |
534,062.4497 XRP |
1.3311 USDT |
1.3284 USDT |
1.3416 USDT |
1.3392 USDT |
| 2026-05-29 |
1.3174 USDT |
538,459.6669 XRP |
1.3160 USDT |
1.2963 USDT |
1.3068 USDT |
1.3301 USDT |
| 2026-05-28 |
1.3033 USDT |
755,829.0142 XRP |
1.3078 USDT |
1.2685 USDT |
1.2838 USDT |
1.3174 USDT |
| 2026-05-27 |
1.3286 USDT |
491,398.0892 XRP |
1.3293 USDT |
1.3041 USDT |
1.3102 USDT |
1.3051 USDT |
| 2026-05-26 |
1.3436 USDT |
1,736,562.2998 XRP |
1.3508 USDT |
1.3274 USDT |
1.3315 USDT |
1.3292 USDT |
| 2026-05-25 |
1.3568 USDT |
1,948,969.1387 XRP |
1.3512 USDT |
1.3439 USDT |
1.3488 USDT |
1.3504 USDT |
| 2026-05-24 |
1.3542 USDT |
2,102,086.3900 XRP |
1.3587 USDT |
1.3330 USDT |
1.3472 USDT |
1.3523 USDT |
| 2026-05-23 |
1.3354 USDT |
2,868,987.8356 XRP |
1.3346 USDT |
1.3020 USDT |
1.3184 USDT |
1.3593 USDT |
| 2026-05-22 |
1.3537 USDT |
2,486,920.8067 XRP |
1.3731 USDT |
1.3300 USDT |
1.3426 USDT |
1.3365 USDT |
| 2026-05-21 |
1.3714 USDT |
2,405,110.1888 XRP |
1.3668 USDT |
1.3517 USDT |
1.3639 USDT |
1.3743 USDT |
| 2026-05-20 |
1.3682 USDT |
1,666,823.1661 XRP |
1.3628 USDT |
1.3480 USDT |
1.3563 USDT |
1.3664 USDT |
| 2026-05-19 |
1.3742 USDT |
1,654,411.3764 XRP |
1.3902 USDT |
1.3533 USDT |
1.3599 USDT |
1.3625 USDT |
| 2026-05-18 |
1.3854 USDT |
2,740,288.5574 XRP |
1.4017 USDT |
1.3645 USDT |
1.3790 USDT |
1.3896 USDT |
| 2026-05-17 |
1.4085 USDT |
1,342,143.4792 XRP |
1.4140 USDT |
1.3720 USDT |
1.4111 USDT |
1.4013 USDT |
| 2026-05-16 |
1.4145 USDT |
1,724,807.8151 XRP |
1.4339 USDT |
1.3945 USDT |
1.4087 USDT |
1.4154 USDT |
| 2026-05-15 |
1.4568 USDT |
2,385,814.2793 XRP |
1.4861 USDT |
1.4278 USDT |
1.4347 USDT |
1.4359 USDT |
| 2026-05-14 |
1.4782 USDT |
3,628,570.3472 XRP |
1.4278 USDT |
1.4210 USDT |
1.4301 USDT |
1.4843 USDT |
| 2026-05-13 |
1.4377 USDT |
1,840,048.3737 XRP |
1.4372 USDT |
1.4120 USDT |
1.4240 USDT |
1.4278 USDT |
| 2026-05-12 |
1.4494 USDT |
2,260,022.2611 XRP |
1.4765 USDT |
1.4189 USDT |
1.4288 USDT |
1.4367 USDT |
| 2026-05-11 |
1.4631 USDT |
2,896,947.0827 XRP |
1.4728 USDT |
1.4398 USDT |
1.4507 USDT |
1.4774 USDT |
| 2026-05-10 |
1.4586 USDT |
3,702,790.4617 XRP |
1.4202 USDT |
1.4121 USDT |
1.4168 USDT |
1.4721 USDT |
| 2026-05-09 |
1.4237 USDT |
1,148,374.1826 XRP |
1.4182 USDT |
1.4114 USDT |
1.4161 USDT |
1.4200 USDT |
| 2026-05-08 |
1.3943 USDT |
3,263,805.0310 XRP |
1.3873 USDT |
1.3781 USDT |
1.3833 USDT |
1.4182 USDT |