Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-04 |
3.0235 USDT |
27,462,846.5143 XRP |
2.9484 USDT |
2.9312 USDT |
2.9889 USDT |
3.0837 USDT |
| 2025-08-03 |
2.8389 USDT |
18,971,582.4187 XRP |
2.7706 USDT |
2.7282 USDT |
2.7941 USDT |
2.9091 USDT |
| 2025-08-02 |
2.8678 USDT |
30,278,976.4666 XRP |
2.9607 USDT |
2.7425 USDT |
2.8007 USDT |
2.7868 USDT |
| 2025-08-01 |
2.9713 USDT |
32,239,830.1969 XRP |
3.0223 USDT |
2.8933 USDT |
2.9419 USDT |
3.0254 USDT |
| 2025-07-31 |
3.1268 USDT |
13,959,822.2517 XRP |
3.0965 USDT |
3.0769 USDT |
3.1027 USDT |
3.0929 USDT |
| 2025-07-30 |
3.0958 USDT |
26,678,311.9752 XRP |
3.1288 USDT |
3.0017 USDT |
3.0836 USDT |
3.0947 USDT |
| 2025-07-29 |
3.1255 USDT |
27,279,641.7154 XRP |
3.1239 USDT |
3.0539 USDT |
3.1078 USDT |
3.1355 USDT |
| 2025-07-28 |
3.2252 USDT |
28,747,428.3314 XRP |
3.2394 USDT |
3.1144 USDT |
3.1610 USDT |
3.1400 USDT |
| 2025-07-27 |
3.2016 USDT |
19,788,332.7695 XRP |
3.1666 USDT |
3.1568 USDT |
3.1813 USDT |
3.2442 USDT |
| 2025-07-26 |
3.1743 USDT |
13,222,993.4109 XRP |
3.1418 USDT |
3.1088 USDT |
3.1392 USDT |
3.1670 USDT |
| 2025-07-25 |
3.0817 USDT |
40,714,540.6917 XRP |
3.1449 USDT |
3.0000 USDT |
3.0467 USDT |
3.0590 USDT |
| 2025-07-24 |
3.1346 USDT |
56,202,086.8443 XRP |
3.1843 USDT |
2.9557 USDT |
3.0767 USDT |
3.2149 USDT |
| 2025-07-23 |
3.3379 USDT |
40,339,416.6831 XRP |
3.5511 USDT |
3.1592 USDT |
3.2472 USDT |
3.2521 USDT |
| 2025-07-22 |
3.5009 USDT |
36,513,429.9910 XRP |
3.5494 USDT |
3.4231 USDT |
3.4767 USDT |
3.5248 USDT |
| 2025-07-21 |
3.5400 USDT |
29,300,089.6473 XRP |
3.4540 USDT |
3.4073 USDT |
3.4580 USDT |
3.5763 USDT |
| 2025-07-20 |
3.4807 USDT |
29,346,143.2749 XRP |
3.4245 USDT |
3.3862 USDT |
3.4224 USDT |
3.5029 USDT |
| 2025-07-19 |
3.4475 USDT |
18,055,979.8284 XRP |
3.4129 USDT |
3.3975 USDT |
3.4550 USDT |
3.4287 USDT |
| 2025-07-18 |
3.5442 USDT |
61,199,503.6223 XRP |
3.4808 USDT |
3.4003 USDT |
3.4618 USDT |
3.4811 USDT |
| 2025-07-17 |
3.1721 USDT |
48,106,932.1726 XRP |
3.0379 USDT |
2.9867 USDT |
3.0523 USDT |
3.2524 USDT |
| 2025-07-16 |
2.9455 USDT |
20,480,141.1753 XRP |
2.9190 USDT |
2.8776 USDT |
2.9066 USDT |
2.9936 USDT |
| 2025-07-15 |
2.8805 USDT |
67,467,880.2022 XRP |
2.9579 USDT |
2.8040 USDT |
2.8605 USDT |
2.8951 USDT |
| 2025-07-14 |
2.9499 USDT |
110,883,369.0687 XRP |
2.8361 USDT |
2.8206 USDT |
2.8478 USDT |
2.9213 USDT |
| 2025-07-13 |
2.8002 USDT |
67,025,523.8265 XRP |
2.7396 USDT |
2.7245 USDT |
2.7556 USDT |
2.8435 USDT |
| 2025-07-12 |
2.7762 USDT |
18,520,396.5003 XRP |
2.7318 USDT |
2.6886 USDT |
2.7439 USDT |
2.7965 USDT |
| 2025-07-11 |
2.5750 USDT |
47,287,830.9368 XRP |
2.5473 USDT |
2.5125 USDT |
2.5473 USDT |
2.6351 USDT |
| 2025-07-10 |
2.4307 USDT |
30,732,395.2666 XRP |
2.4037 USDT |
2.3937 USDT |
2.4179 USDT |
2.4444 USDT |
| 2025-07-09 |
2.3554 USDT |
31,510,953.9923 XRP |
2.3107 USDT |
2.2975 USDT |
2.3110 USDT |
2.3564 USDT |
| 2025-07-08 |
2.2745 USDT |
28,494,379.2270 XRP |
2.2708 USDT |
2.2486 USDT |
2.2620 USDT |
2.2892 USDT |
| 2025-07-07 |
2.3069 USDT |
34,336,679.2122 XRP |
2.2709 USDT |
2.2556 USDT |
2.2678 USDT |
2.3191 USDT |
| 2025-07-06 |
2.2162 USDT |
612,945.5283 XRP |
2.2178 USDT |
2.2086 USDT |
2.2128 USDT |
2.2120 USDT |
| 2025-07-05 |
2.2216 USDT |
6,000,316.9595 XRP |
2.2208 USDT |
2.2103 USDT |
2.2216 USDT |
2.2227 USDT |
| 2025-07-04 |
2.2350 USDT |
12,050,297.4382 XRP |
2.2566 USDT |
2.2083 USDT |
2.2250 USDT |
2.2249 USDT |
| 2025-07-03 |
2.2747 USDT |
42,479,317.0033 XRP |
2.2331 USDT |
2.2245 USDT |
2.2463 USDT |
2.2641 USDT |
| 2025-07-02 |
2.1862 USDT |
14,068,050.6285 XRP |
2.1717 USDT |
2.1572 USDT |
2.1769 USDT |
2.2076 USDT |
| 2025-07-01 |
2.2180 USDT |
30,901,808.3994 XRP |
2.2356 USDT |
2.1812 USDT |
2.2037 USDT |
2.1928 USDT |
| 2025-06-30 |
2.1899 USDT |
21,389,419.8935 XRP |
2.2059 USDT |
2.1625 USDT |
2.1780 USDT |
2.2047 USDT |
| 2025-06-29 |
2.1876 USDT |
7,071,588.9515 XRP |
2.1853 USDT |
2.1757 USDT |
2.1842 USDT |
2.1929 USDT |
| 2025-06-28 |
2.1841 USDT |
25,634,825.8063 XRP |
2.1421 USDT |
2.1339 USDT |
2.1511 USDT |
2.1832 USDT |
| 2025-06-27 |
2.0975 USDT |
19,319,119.5880 XRP |
2.1055 USDT |
2.0784 USDT |
2.0967 USDT |
2.0997 USDT |
| 2025-06-26 |
2.1911 USDT |
17,096,325.8372 XRP |
2.1859 USDT |
2.1680 USDT |
2.1716 USDT |
2.1716 USDT |
| 2025-06-25 |
2.1857 USDT |
17,197,259.8674 XRP |
2.1896 USDT |
2.1700 USDT |
2.1798 USDT |
2.2085 USDT |
| 2025-06-24 |
2.1763 USDT |
60,982,058.2900 XRP |
2.1584 USDT |
2.1317 USDT |
2.1519 USDT |
2.1856 USDT |
| 2025-06-23 |
2.0129 USDT |
60,508,354.5623 XRP |
2.0179 USDT |
1.9620 USDT |
2.0010 USDT |
2.0427 USDT |