Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
2.3672 USDT |
15,912,520.7805 XRP |
2.3562 USDT |
2.3313 USDT |
2.3479 USDT |
2.4039 USDT |
| 2025-05-20 |
2.3720 USDT |
8,939,087.3874 XRP |
2.3805 USDT |
2.3350 USDT |
2.3454 USDT |
2.3363 USDT |
| 2025-05-19 |
2.3344 USDT |
12,848,603.3483 XRP |
2.4288 USDT |
2.2838 USDT |
2.3089 USDT |
2.3417 USDT |
| 2025-05-18 |
2.3926 USDT |
8,123,171.4442 XRP |
2.3537 USDT |
2.3500 USDT |
2.3657 USDT |
2.4360 USDT |
| 2025-05-17 |
2.3535 USDT |
10,224,813.3444 XRP |
2.3796 USDT |
2.3139 USDT |
2.3354 USDT |
2.3329 USDT |
| 2025-05-16 |
2.4082 USDT |
13,344,256.0245 XRP |
2.3856 USDT |
2.3472 USDT |
2.3824 USDT |
2.4094 USDT |
| 2025-05-15 |
2.5039 USDT |
9,000,990.8981 XRP |
2.5507 USDT |
2.4479 USDT |
2.4763 USDT |
2.4885 USDT |
| 2025-05-14 |
2.5872 USDT |
12,801,899.3167 XRP |
2.5827 USDT |
2.5410 USDT |
2.5575 USDT |
2.5633 USDT |
| 2025-05-13 |
2.5090 USDT |
15,250,375.2238 XRP |
2.5436 USDT |
2.4221 USDT |
2.4629 USDT |
2.5617 USDT |
| 2025-05-12 |
2.4937 USDT |
26,327,635.8844 XRP |
2.3666 USDT |
2.3514 USDT |
2.3957 USDT |
2.5252 USDT |
| 2025-05-11 |
2.3820 USDT |
15,921,559.8211 XRP |
2.4705 USDT |
2.3293 USDT |
2.3562 USDT |
2.3731 USDT |
| 2025-05-10 |
2.3593 USDT |
4,900,894.4531 XRP |
2.3433 USDT |
2.3364 USDT |
2.3623 USDT |
2.3636 USDT |
| 2025-05-09 |
2.3089 USDT |
7,171,276.3250 XRP |
2.3279 USDT |
2.2861 USDT |
2.3032 USDT |
2.2944 USDT |
| 2025-05-08 |
2.1739 USDT |
11,006,101.4059 XRP |
2.1265 USDT |
2.1182 USDT |
2.1362 USDT |
2.2048 USDT |
| 2025-05-07 |
2.1356 USDT |
16,550,606.7208 XRP |
2.1550 USDT |
2.1044 USDT |
2.1189 USDT |
2.1115 USDT |
| 2025-05-06 |
2.1143 USDT |
20,663,846.0050 XRP |
2.1308 USDT |
2.0783 USDT |
2.1032 USDT |
2.1453 USDT |
| 2025-05-05 |
2.1503 USDT |
25,449,803.9452 XRP |
2.1561 USDT |
2.1072 USDT |
2.1401 USDT |
2.1390 USDT |
| 2025-05-04 |
2.1958 USDT |
8,612,298.2587 XRP |
2.1871 USDT |
2.1723 USDT |
2.1900 USDT |
2.1895 USDT |
| 2025-05-03 |
2.2025 USDT |
8,491,227.2543 XRP |
2.2093 USDT |
2.1762 USDT |
2.1930 USDT |
2.1811 USDT |
| 2025-05-02 |
2.2175 USDT |
16,425,320.5274 XRP |
2.2119 USDT |
2.1923 USDT |
2.2133 USDT |
2.2115 USDT |
| 2025-05-01 |
2.2046 USDT |
4,067,098.3698 XRP |
2.1905 USDT |
2.1877 USDT |
2.1968 USDT |
2.2040 USDT |
| 2025-04-30 |
2.2406 USDT |
4,899,097.1173 XRP |
2.2381 USDT |
2.2248 USDT |
2.2453 USDT |
2.2453 USDT |
| 2025-04-29 |
2.2920 USDT |
4,803,723.0444 XRP |
2.2954 USDT |
2.2653 USDT |
2.2774 USDT |
2.2975 USDT |
| 2025-04-28 |
2.2916 USDT |
25,239,198.0931 XRP |
2.2518 USDT |
2.2188 USDT |
2.2483 USDT |
2.2998 USDT |
| 2025-04-27 |
2.2068 USDT |
11,130,564.8166 XRP |
2.1913 USDT |
2.1595 USDT |
2.1740 USDT |
2.2307 USDT |
| 2025-04-26 |
2.2068 USDT |
7,737,963.1273 XRP |
2.1817 USDT |
2.1799 USDT |
2.1894 USDT |
2.1910 USDT |
| 2025-04-25 |
2.1923 USDT |
10,615,870.1648 XRP |
2.2047 USDT |
2.1637 USDT |
2.1845 USDT |
2.2028 USDT |
| 2025-04-24 |
2.1814 USDT |
18,181,648.7660 XRP |
2.2183 USDT |
2.1176 USDT |
2.1507 USDT |
2.2005 USDT |
| 2025-04-23 |
2.2416 USDT |
26,161,956.1453 XRP |
2.2143 USDT |
2.1905 USDT |
2.2200 USDT |
2.2382 USDT |
| 2025-04-22 |
2.1199 USDT |
19,281,304.9449 XRP |
2.0857 USDT |
2.0648 USDT |
2.0828 USDT |
2.1530 USDT |
| 2025-04-21 |
2.1107 USDT |
12,641,815.5095 XRP |
2.0788 USDT |
2.0601 USDT |
2.0795 USDT |
2.0784 USDT |
| 2025-04-20 |
2.0642 USDT |
6,824,516.8322 XRP |
2.0873 USDT |
2.0393 USDT |
2.0487 USDT |
2.0582 USDT |
| 2025-04-19 |
2.0822 USDT |
7,064,392.9703 XRP |
2.0624 USDT |
2.0587 USDT |
2.0654 USDT |
2.0866 USDT |
| 2025-04-18 |
2.0683 USDT |
9,796,599.0641 XRP |
2.0678 USDT |
2.0436 USDT |
2.0601 USDT |
2.0765 USDT |
| 2025-04-17 |
2.0855 USDT |
11,434,841.0407 XRP |
2.0694 USDT |
2.0520 USDT |
2.0740 USDT |
2.0674 USDT |
| 2025-04-16 |
2.0802 USDT |
14,928,241.7630 XRP |
2.0842 USDT |
2.0359 USDT |
2.0737 USDT |
2.0759 USDT |
| 2025-04-15 |
2.1496 USDT |
9,589,358.3999 XRP |
2.1284 USDT |
2.1170 USDT |
2.1391 USDT |
2.1361 USDT |
| 2025-04-14 |
2.1400 USDT |
11,139,132.3899 XRP |
2.1198 USDT |
2.1044 USDT |
2.1296 USDT |
2.1589 USDT |
| 2025-04-13 |
2.1722 USDT |
17,653,253.9438 XRP |
2.1599 USDT |
2.1269 USDT |
2.1452 USDT |
2.1540 USDT |
| 2025-04-12 |
2.0165 USDT |
2,286,275.0783 XRP |
2.0224 USDT |
2.0039 USDT |
2.0174 USDT |
2.0291 USDT |
| 2025-04-11 |
1.9910 USDT |
6,140,745.3420 XRP |
1.9653 USDT |
1.9476 USDT |
1.9755 USDT |
1.9954 USDT |
| 2025-04-10 |
1.9921 USDT |
54,148,875.4921 XRP |
2.0530 USDT |
1.9225 USDT |
1.9543 USDT |
1.9699 USDT |
| 2025-04-09 |
1.7963 USDT |
23,471,650.6711 XRP |
1.7972 USDT |
1.7225 USDT |
1.7752 USDT |
1.8321 USDT |
| 2025-04-08 |
1.8988 USDT |
33,411,303.0807 XRP |
1.8990 USDT |
1.8062 USDT |
1.8685 USDT |
1.8708 USDT |
| 2025-04-07 |
1.7899 USDT |
41,230,347.7011 XRP |
1.9219 USDT |
1.6145 USDT |
1.7114 USDT |
1.7838 USDT |
| 2025-04-06 |
2.1020 USDT |
6,822,548.5537 XRP |
2.1451 USDT |
2.0463 USDT |
2.0551 USDT |
2.0544 USDT |
| 2025-04-05 |
2.1387 USDT |
11,642,499.0207 XRP |
2.1310 USDT |
2.1140 USDT |
2.1229 USDT |
2.1259 USDT |
| 2025-04-04 |
2.0870 USDT |
41,796,582.3693 XRP |
2.0649 USDT |
2.0163 USDT |
2.0538 USDT |
2.1278 USDT |
| 2025-04-03 |
2.0290 USDT |
39,305,660.6044 XRP |
2.0233 USDT |
1.9605 USDT |
2.0104 USDT |
2.0642 USDT |
| 2025-04-02 |
2.1044 USDT |
13,875,808.7358 XRP |
2.1388 USDT |
2.0674 USDT |
2.0879 USDT |
2.1071 USDT |