Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-15 |
2.4824 USDT |
36,058,859.2886 XRP |
2.5036 USDT |
2.4125 USDT |
2.4344 USDT |
2.4228 USDT |
| 2025-10-14 |
2.4860 USDT |
63,947,001.1949 XRP |
2.6051 USDT |
2.3898 USDT |
2.4433 USDT |
2.4817 USDT |
| 2025-10-13 |
2.5765 USDT |
43,836,829.2567 XRP |
2.5283 USDT |
2.5130 USDT |
2.5494 USDT |
2.5685 USDT |
| 2025-10-12 |
2.3658 USDT |
23,276,353.0626 XRP |
2.3823 USDT |
2.3124 USDT |
2.3514 USDT |
2.4066 USDT |
| 2025-10-11 |
2.3916 USDT |
72,664,202.8276 XRP |
2.3800 USDT |
2.3053 USDT |
2.3891 USDT |
2.4335 USDT |
| 2025-10-10 |
2.8134 USDT |
13,492,035.0141 XRP |
2.8028 USDT |
2.7914 USDT |
2.8121 USDT |
2.8255 USDT |
| 2025-10-09 |
2.8073 USDT |
30,336,072.8637 XRP |
2.8457 USDT |
2.7725 USDT |
2.7977 USDT |
2.8027 USDT |
| 2025-10-08 |
2.8736 USDT |
31,400,204.1993 XRP |
2.8523 USDT |
2.8307 USDT |
2.8617 USDT |
2.9069 USDT |
| 2025-10-07 |
2.9332 USDT |
46,341,358.9173 XRP |
2.9879 USDT |
2.8476 USDT |
2.8729 USDT |
2.8765 USDT |
| 2025-10-06 |
3.0059 USDT |
33,463,450.1229 XRP |
2.9620 USDT |
2.9555 USDT |
2.9764 USDT |
2.9881 USDT |
| 2025-10-05 |
3.0075 USDT |
37,253,396.3393 XRP |
2.9688 USDT |
2.9471 USDT |
2.9698 USDT |
2.9706 USDT |
| 2025-10-04 |
3.0217 USDT |
8,557,403.8164 XRP |
3.0406 USDT |
2.9936 USDT |
3.0213 USDT |
3.0011 USDT |
| 2025-10-03 |
3.0212 USDT |
8,933,468.3503 XRP |
3.0383 USDT |
3.0049 USDT |
3.0249 USDT |
3.0261 USDT |
| 2025-10-02 |
2.9705 USDT |
15,339,890.9704 XRP |
2.9496 USDT |
2.9402 USDT |
2.9622 USDT |
2.9835 USDT |
| 2025-10-01 |
2.8572 USDT |
15,619,971.1309 XRP |
2.8466 USDT |
2.8143 USDT |
2.8428 USDT |
2.9087 USDT |
| 2025-09-30 |
2.8796 USDT |
6,908,141.1254 XRP |
2.8795 USDT |
2.8679 USDT |
2.8825 USDT |
2.8863 USDT |
| 2025-09-29 |
2.8798 USDT |
39,125,856.8802 XRP |
2.8604 USDT |
2.8452 USDT |
2.8611 USDT |
2.8801 USDT |
| 2025-09-28 |
2.8066 USDT |
20,690,443.3694 XRP |
2.8044 USDT |
2.7666 USDT |
2.7768 USDT |
2.8609 USDT |
| 2025-09-27 |
2.7806 USDT |
11,770,666.0515 XRP |
2.7831 USDT |
2.7616 USDT |
2.7814 USDT |
2.7911 USDT |
| 2025-09-26 |
2.7548 USDT |
58,616,924.2019 XRP |
2.7438 USDT |
2.6985 USDT |
2.7330 USDT |
2.7833 USDT |
| 2025-09-25 |
2.8322 USDT |
64,557,581.7648 XRP |
2.9260 USDT |
2.7241 USDT |
2.7716 USDT |
2.7488 USDT |
| 2025-09-24 |
2.8615 USDT |
25,201,023.8445 XRP |
2.8249 USDT |
2.7900 USDT |
2.8347 USDT |
2.9487 USDT |
| 2025-09-23 |
2.8599 USDT |
28,294,879.3665 XRP |
2.8521 USDT |
2.8001 USDT |
2.8375 USDT |
2.8759 USDT |
| 2025-09-22 |
2.8631 USDT |
56,722,428.5132 XRP |
2.9703 USDT |
2.6876 USDT |
2.8190 USDT |
2.8477 USDT |
| 2025-09-21 |
2.9824 USDT |
27,071,647.0170 XRP |
2.9753 USDT |
2.9532 USDT |
2.9741 USDT |
2.9723 USDT |
| 2025-09-20 |
2.9876 USDT |
18,843,128.6288 XRP |
2.9909 USDT |
2.9665 USDT |
2.9856 USDT |
2.9907 USDT |
| 2025-09-19 |
3.0370 USDT |
35,321,482.9080 XRP |
3.0732 USDT |
2.9880 USDT |
3.0011 USDT |
3.0002 USDT |
| 2025-09-18 |
3.1031 USDT |
46,974,271.4965 XRP |
3.0840 USDT |
3.0558 USDT |
3.0824 USDT |
3.1144 USDT |
| 2025-09-17 |
3.0230 USDT |
19,518,619.4395 XRP |
3.0375 USDT |
3.0038 USDT |
3.0142 USDT |
3.0171 USDT |
| 2025-09-16 |
3.0084 USDT |
26,114,791.2050 XRP |
2.9970 USDT |
2.9627 USDT |
2.9825 USDT |
3.0079 USDT |