Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
2.1457 USDT |
23,775,637.2101 XRP |
2.1650 USDT |
2.0977 USDT |
2.1224 USDT |
2.1173 USDT |
| 2026-01-07 |
2.2826 USDT |
11,142,960.0277 XRP |
2.3041 USDT |
2.2563 USDT |
2.2749 USDT |
2.2581 USDT |
| 2026-01-06 |
2.3771 USDT |
23,321,796.3542 XRP |
2.3477 USDT |
2.3165 USDT |
2.3734 USDT |
2.3833 USDT |
| 2026-01-05 |
2.1321 USDT |
16,671,695.2491 XRP |
2.0907 USDT |
2.0878 USDT |
2.1168 USDT |
2.1292 USDT |
| 2026-01-04 |
2.0496 USDT |
14,687,286.6026 XRP |
2.0180 USDT |
2.0161 USDT |
2.0373 USDT |
2.0705 USDT |
| 2026-01-03 |
2.0235 USDT |
18,930,932.0629 XRP |
2.0064 USDT |
1.9844 USDT |
2.0100 USDT |
2.0064 USDT |
| 2026-01-02 |
1.8790 USDT |
5,902,637.6878 XRP |
1.8798 USDT |
1.8689 USDT |
1.8771 USDT |
1.8826 USDT |
| 2026-01-01 |
1.8412 USDT |
6,048,546.6737 XRP |
1.8425 USDT |
1.8263 USDT |
1.8346 USDT |
1.8550 USDT |
| 2025-12-31 |
1.8762 USDT |
2,843,274.5390 XRP |
1.8761 USDT |
1.8695 USDT |
1.8718 USDT |
1.8697 USDT |
| 2025-12-30 |
1.8501 USDT |
599,956.7414 XRP |
1.8509 USDT |
1.8467 USDT |
1.8548 USDT |
1.8503 USDT |
| 2025-12-29 |
1.8963 USDT |
8,256,299.5499 XRP |
1.8656 USDT |
1.8628 USDT |
1.8777 USDT |
1.9123 USDT |
| 2025-12-28 |
1.8723 USDT |
4,103,506.0802 XRP |
1.8742 USDT |
1.8627 USDT |
1.8691 USDT |
1.8682 USDT |
| 2025-12-27 |
1.8487 USDT |
6,123,588.2385 XRP |
1.8436 USDT |
1.8420 USDT |
1.8461 USDT |
1.8490 USDT |
| 2025-12-26 |
1.8635 USDT |
17,094,630.2707 XRP |
1.8324 USDT |
1.8247 USDT |
1.8373 USDT |
1.8721 USDT |
| 2025-12-25 |
1.8701 USDT |
5,143,194.9693 XRP |
1.8619 USDT |
1.8568 USDT |
1.8656 USDT |
1.8690 USDT |
| 2025-12-24 |
1.8589 USDT |
9,030,803.2239 XRP |
1.8738 USDT |
1.8385 USDT |
1.8471 USDT |
1.8385 USDT |
| 2025-12-23 |
1.8992 USDT |
7,858,289.5324 XRP |
1.9044 USDT |
1.8842 USDT |
1.8948 USDT |
1.8925 USDT |
| 2025-12-22 |
1.9222 USDT |
63,692,702.5211 XRP |
1.9192 USDT |
1.8918 USDT |
1.9038 USDT |
1.9040 USDT |
| 2025-12-21 |
1.9199 USDT |
37,801,498.9494 XRP |
1.9329 USDT |
1.8949 USDT |
1.9088 USDT |
1.9157 USDT |
| 2025-12-20 |
1.9253 USDT |
31,813,285.3850 XRP |
1.9094 USDT |
1.8936 USDT |
1.9030 USDT |
1.9250 USDT |
| 2025-12-19 |
1.8272 USDT |
43,106,500.8175 XRP |
1.8079 USDT |
1.7719 USDT |
1.7930 USDT |
1.8707 USDT |
| 2025-12-18 |
1.8487 USDT |
11,708,947.2343 XRP |
1.8629 USDT |
1.8271 USDT |
1.8372 USDT |
1.8462 USDT |
| 2025-12-17 |
1.9269 USDT |
7,731,240.8578 XRP |
1.9294 USDT |
1.9129 USDT |
1.9290 USDT |
1.9231 USDT |
| 2025-12-16 |
1.9149 USDT |
43,847,632.1049 XRP |
1.8729 USDT |
1.8524 USDT |
1.8756 USDT |
1.9295 USDT |
| 2025-12-15 |
1.9341 USDT |
49,458,121.1859 XRP |
1.9782 USDT |
1.8690 USDT |
1.8915 USDT |
1.8855 USDT |
| 2025-12-14 |
2.0059 USDT |
10,749,708.4251 XRP |
2.0225 USDT |
1.9875 USDT |
1.9933 USDT |
1.9929 USDT |
| 2025-12-13 |
2.0284 USDT |
6,149,056.1698 XRP |
2.0080 USDT |
2.0072 USDT |
2.0137 USDT |
2.0408 USDT |
| 2025-12-12 |
2.0308 USDT |
3,759,803.5807 XRP |
2.0334 USDT |
2.0156 USDT |
2.0315 USDT |
2.0304 USDT |
| 2025-12-11 |
2.0109 USDT |
55,193,952.5208 XRP |
2.0000 USDT |
1.9785 USDT |
1.9986 USDT |
2.0338 USDT |
| 2025-12-10 |
2.0726 USDT |
69,533,447.5054 XRP |
2.1066 USDT |
2.0351 USDT |
2.0580 USDT |
2.0468 USDT |
| 2025-12-09 |
2.0936 USDT |
38,338,916.9994 XRP |
2.0725 USDT |
2.0417 USDT |
2.0561 USDT |
2.1484 USDT |
| 2025-12-08 |
2.0701 USDT |
13,353,528.1560 XRP |
2.0446 USDT |
2.0320 USDT |
2.0490 USDT |
2.0852 USDT |
| 2025-12-07 |
2.0523 USDT |
5,613,594.3195 XRP |
2.0305 USDT |
2.0293 USDT |
2.0392 USDT |
2.0495 USDT |
| 2025-12-06 |
2.0297 USDT |
5,660,632.7164 XRP |
2.0348 USDT |
2.0182 USDT |
2.0309 USDT |
2.0291 USDT |
| 2025-12-05 |
2.0594 USDT |
60,056,252.2644 XRP |
2.1055 USDT |
2.0133 USDT |
2.0333 USDT |
2.0348 USDT |
| 2025-12-04 |
2.1416 USDT |
54,115,066.6934 XRP |
2.1972 USDT |
2.0695 USDT |
2.0998 USDT |
2.0955 USDT |
| 2025-12-03 |
2.1786 USDT |
48,223,907.9468 XRP |
2.1528 USDT |
2.1411 USDT |
2.1579 USDT |
2.1810 USDT |
| 2025-12-02 |
2.0199 USDT |
30,711,774.1607 XRP |
2.0297 USDT |
1.9953 USDT |
2.0174 USDT |
2.0350 USDT |
| 2025-12-01 |
2.0745 USDT |
24,425,601.3728 XRP |
2.1551 USDT |
2.0288 USDT |
2.0538 USDT |
2.0342 USDT |
| 2025-11-30 |
2.1990 USDT |
6,077,913.3542 XRP |
2.2006 USDT |
2.1880 USDT |
2.1941 USDT |
2.1930 USDT |
| 2025-11-29 |
2.1969 USDT |
29,458,764.0606 XRP |
2.1791 USDT |
2.1669 USDT |
2.1838 USDT |
2.2051 USDT |
| 2025-11-28 |
2.2031 USDT |
65,514,833.9903 XRP |
2.1995 USDT |
2.1571 USDT |
2.1802 USDT |
2.1877 USDT |
| 2025-11-27 |
2.2064 USDT |
46,153,539.5426 XRP |
2.2217 USDT |
2.1726 USDT |
2.1839 USDT |
2.2228 USDT |
| 2025-11-26 |
2.1911 USDT |
58,523,369.1422 XRP |
2.2017 USDT |
2.1449 USDT |
2.1677 USDT |
2.2209 USDT |
| 2025-11-25 |
2.2192 USDT |
49,606,305.4842 XRP |
2.2276 USDT |
2.1611 USDT |
2.1845 USDT |
2.1741 USDT |
| 2025-11-24 |
2.0648 USDT |
27,343,872.1469 XRP |
2.0492 USDT |
2.0238 USDT |
2.0580 USDT |
2.0504 USDT |
| 2025-11-23 |
2.0294 USDT |
23,212,178.2643 XRP |
1.9508 USDT |
1.9500 USDT |
1.9623 USDT |
2.0331 USDT |
| 2025-11-22 |
1.9454 USDT |
10,204,901.2441 XRP |
1.9510 USDT |
1.9146 USDT |
1.9504 USDT |
1.9260 USDT |
| 2025-11-21 |
1.9311 USDT |
119,155,567.5763 XRP |
1.9798 USDT |
1.8211 USDT |
1.9136 USDT |
1.9507 USDT |
| 2025-11-20 |
2.0612 USDT |
85,198,187.7087 XRP |
2.1100 USDT |
1.9754 USDT |
2.0104 USDT |
2.0285 USDT |