Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-15 |
3.0130 USDT |
39,913,046.7780 XRP |
3.0278 USDT |
2.9541 USDT |
2.9822 USDT |
3.0110 USDT |
| 2025-09-14 |
3.0688 USDT |
27,971,736.1198 XRP |
3.1189 USDT |
3.0101 USDT |
3.0384 USDT |
3.0583 USDT |
| 2025-09-13 |
3.1413 USDT |
32,996,152.3799 XRP |
3.1055 USDT |
3.0903 USDT |
3.1065 USDT |
3.1304 USDT |
| 2025-09-12 |
3.0498 USDT |
32,579,459.6202 XRP |
3.0401 USDT |
3.0184 USDT |
3.0400 USDT |
3.0217 USDT |
| 2025-09-11 |
3.0028 USDT |
33,487,245.7507 XRP |
2.9833 USDT |
2.9504 USDT |
2.9943 USDT |
2.9935 USDT |
| 2025-09-10 |
2.9592 USDT |
13,742,144.5750 XRP |
2.9475 USDT |
2.9361 USDT |
2.9512 USDT |
2.9699 USDT |
| 2025-09-09 |
2.9832 USDT |
43,731,197.9561 XRP |
2.9698 USDT |
2.9337 USDT |
2.9529 USDT |
2.9559 USDT |
| 2025-09-08 |
2.9065 USDT |
27,231,587.4099 XRP |
2.8767 USDT |
2.8625 USDT |
2.8848 USDT |
2.9557 USDT |
| 2025-09-07 |
2.8264 USDT |
4,891,592.6838 XRP |
2.8101 USDT |
2.8100 USDT |
2.8169 USDT |
2.8478 USDT |
| 2025-09-06 |
2.8098 USDT |
10,220,420.6231 XRP |
2.8149 USDT |
2.7928 USDT |
2.8019 USDT |
2.8072 USDT |
| 2025-09-05 |
2.8332 USDT |
43,510,055.3365 XRP |
2.7947 USDT |
2.7785 USDT |
2.8003 USDT |
2.8493 USDT |
| 2025-09-04 |
2.8286 USDT |
35,791,209.3004 XRP |
2.8445 USDT |
2.7849 USDT |
2.8071 USDT |
2.8069 USDT |
| 2025-09-03 |
2.8493 USDT |
35,607,296.8664 XRP |
2.8504 USDT |
2.8106 USDT |
2.8219 USDT |
2.8444 USDT |
| 2025-09-02 |
2.7999 USDT |
43,501,034.6071 XRP |
2.7589 USDT |
2.7480 USDT |
2.7678 USDT |
2.8199 USDT |
| 2025-09-01 |
2.7408 USDT |
22,091,275.0064 XRP |
2.7744 USDT |
2.7018 USDT |
2.7375 USDT |
2.7489 USDT |
| 2025-08-31 |
2.8445 USDT |
6,571,805.3563 XRP |
2.8183 USDT |
2.8183 USDT |
2.8384 USDT |
2.8351 USDT |
| 2025-08-30 |
2.8073 USDT |
11,369,464.2581 XRP |
2.8198 USDT |
2.7610 USDT |
2.8025 USDT |
2.8339 USDT |
| 2025-08-29 |
2.9015 USDT |
28,264,550.2169 XRP |
2.9668 USDT |
2.8437 USDT |
2.8759 USDT |
2.8819 USDT |
| 2025-08-28 |
2.9963 USDT |
34,520,596.3320 XRP |
2.9688 USDT |
2.9532 USDT |
2.9795 USDT |
2.9720 USDT |
| 2025-08-27 |
3.0069 USDT |
32,485,656.5959 XRP |
3.0118 USDT |
2.9810 USDT |
3.0026 USDT |
3.0134 USDT |
| 2025-08-26 |
2.8955 USDT |
21,757,033.3936 XRP |
2.8586 USDT |
2.8467 USDT |
2.8823 USDT |
2.9140 USDT |
| 2025-08-25 |
2.9936 USDT |
23,023,955.4972 XRP |
3.0262 USDT |
2.9210 USDT |
2.9522 USDT |
2.9447 USDT |
| 2025-08-24 |
3.0408 USDT |
13,955,293.9341 XRP |
3.0493 USDT |
2.9971 USDT |
3.0157 USDT |
3.0101 USDT |
| 2025-08-23 |
3.0295 USDT |
39,267,423.2940 XRP |
3.0740 USDT |
2.9697 USDT |
3.0082 USDT |
3.0188 USDT |
| 2025-08-22 |
2.8757 USDT |
41,018,026.4580 XRP |
2.8516 USDT |
2.7825 USDT |
2.8181 USDT |
3.0055 USDT |
| 2025-08-21 |
2.9231 USDT |
16,081,452.3442 XRP |
2.9507 USDT |
2.8890 USDT |
2.8975 USDT |
2.8917 USDT |
| 2025-08-20 |
2.8867 USDT |
18,899,716.1298 XRP |
2.8610 USDT |
2.8501 USDT |
2.8889 USDT |
2.8878 USDT |
| 2025-08-19 |
3.0199 USDT |
22,618,146.8026 XRP |
3.0613 USDT |
2.9722 USDT |
3.0070 USDT |
3.0164 USDT |
| 2025-08-18 |
2.9921 USDT |
43,007,070.1979 XRP |
3.0872 USDT |
2.9409 USDT |
2.9697 USDT |
2.9928 USDT |
| 2025-08-17 |
3.1191 USDT |
14,426,071.0845 XRP |
3.1051 USDT |
3.0773 USDT |
3.1006 USDT |
3.1006 USDT |
| 2025-08-16 |
3.1164 USDT |
22,441,230.8777 XRP |
3.0907 USDT |
3.0857 USDT |
3.0929 USDT |
3.1056 USDT |
| 2025-08-15 |
3.0827 USDT |
55,555,554.3604 XRP |
3.0799 USDT |
3.0032 USDT |
3.0422 USDT |
3.0727 USDT |
| 2025-08-14 |
3.2851 USDT |
39,190,280.4066 XRP |
3.2751 USDT |
3.2233 USDT |
3.2424 USDT |
3.2329 USDT |
| 2025-08-13 |
3.2511 USDT |
29,143,383.9187 XRP |
3.2677 USDT |
3.2031 USDT |
3.2305 USDT |
3.2807 USDT |
| 2025-08-12 |
3.1630 USDT |
29,054,070.6571 XRP |
3.1301 USDT |
3.1018 USDT |
3.1318 USDT |
3.2098 USDT |
| 2025-08-11 |
3.2433 USDT |
23,976,098.7285 XRP |
3.1868 USDT |
3.1727 USDT |
3.2059 USDT |
3.2029 USDT |
| 2025-08-10 |
3.2080 USDT |
13,847,454.4242 XRP |
3.2263 USDT |
3.1546 USDT |
3.1969 USDT |
3.1974 USDT |
| 2025-08-09 |
3.3032 USDT |
13,530,027.6321 XRP |
3.2858 USDT |
3.2404 USDT |
3.2870 USDT |
3.2825 USDT |
| 2025-08-08 |
3.3089 USDT |
45,585,770.2805 XRP |
3.3191 USDT |
3.1975 USDT |
3.2478 USDT |
3.2965 USDT |
| 2025-08-07 |
3.0389 USDT |
15,837,833.1646 XRP |
2.9905 USDT |
2.9645 USDT |
2.9804 USDT |
3.1019 USDT |
| 2025-08-06 |
2.9548 USDT |
19,260,294.1465 XRP |
2.9625 USDT |
2.9022 USDT |
2.9183 USDT |
2.9925 USDT |
| 2025-08-05 |
3.0224 USDT |
19,336,907.2527 XRP |
3.0710 USDT |
2.9568 USDT |
2.9897 USDT |
2.9773 USDT |