Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
2.1420 USDT |
19,809,228.8876 XRP |
2.0898 USDT |
2.0652 USDT |
2.0852 USDT |
2.1546 USDT |
| 2025-03-31 |
2.0865 USDT |
19,062,861.3549 XRP |
2.1363 USDT |
2.0243 USDT |
2.0730 USDT |
2.1157 USDT |
| 2025-03-30 |
2.1731 USDT |
3,999,222.2125 XRP |
2.1353 USDT |
2.1161 USDT |
2.1398 USDT |
2.1615 USDT |
| 2025-03-29 |
2.1843 USDT |
3,006,692.8032 XRP |
2.2077 USDT |
2.1287 USDT |
2.1791 USDT |
2.1637 USDT |
| 2025-03-28 |
2.3277 USDT |
1,111,185.3348 XRP |
2.3404 USDT |
2.3079 USDT |
2.3361 USDT |
2.3207 USDT |
| 2025-03-27 |
2.3636 USDT |
1,326,922.3261 XRP |
2.3499 USDT |
2.3456 USDT |
2.3688 USDT |
2.3747 USDT |
| 2025-03-26 |
2.4527 USDT |
2,947,025.6829 XRP |
2.4494 USDT |
2.4355 USDT |
2.4505 USDT |
2.4515 USDT |
| 2025-03-25 |
2.4366 USDT |
12,666,746.2138 XRP |
2.4500 USDT |
2.4073 USDT |
2.4252 USDT |
2.4414 USDT |
| 2025-03-24 |
2.4439 USDT |
11,852,810.3727 XRP |
2.4388 USDT |
2.4135 USDT |
2.4353 USDT |
2.4497 USDT |
| 2025-03-23 |
2.3782 USDT |
5,757,466.6818 XRP |
2.3709 USDT |
2.3650 USDT |
2.3796 USDT |
2.3880 USDT |
| 2025-03-22 |
2.3915 USDT |
2,846,046.7865 XRP |
2.3811 USDT |
2.3733 USDT |
2.3910 USDT |
2.4002 USDT |
| 2025-03-21 |
2.4216 USDT |
13,993,634.2576 XRP |
2.4355 USDT |
2.3838 USDT |
2.4130 USDT |
2.4026 USDT |
| 2025-03-20 |
2.4882 USDT |
14,582,908.6843 XRP |
2.5470 USDT |
2.4316 USDT |
2.4641 USDT |
2.4909 USDT |
| 2025-03-19 |
2.2996 USDT |
12,410,517.1617 XRP |
2.2852 USDT |
2.2655 USDT |
2.2818 USDT |
2.3369 USDT |
| 2025-03-18 |
2.2876 USDT |
14,011,893.7419 XRP |
2.3383 USDT |
2.2444 USDT |
2.2844 USDT |
2.2749 USDT |
| 2025-03-17 |
2.3443 USDT |
9,523,970.6333 XRP |
2.2940 USDT |
2.2917 USDT |
2.3357 USDT |
2.3330 USDT |
| 2025-03-16 |
2.3825 USDT |
4,474,223.0509 XRP |
2.3911 USDT |
2.3628 USDT |
2.3829 USDT |
2.3780 USDT |
| 2025-03-15 |
2.4158 USDT |
15,014,808.7598 XRP |
2.3563 USDT |
2.3522 USDT |
2.3880 USDT |
2.4092 USDT |
| 2025-03-14 |
2.2885 USDT |
20,531,859.8384 XRP |
2.2533 USDT |
2.2379 USDT |
2.2739 USDT |
2.3153 USDT |
| 2025-03-13 |
2.2721 USDT |
48,402,911.2124 XRP |
2.2393 USDT |
2.2140 USDT |
2.2382 USDT |
2.2731 USDT |
| 2025-03-12 |
2.2027 USDT |
28,220,761.3369 XRP |
2.1713 USDT |
2.1329 USDT |
2.1698 USDT |
2.2391 USDT |
| 2025-03-11 |
2.0746 USDT |
39,749,574.7375 XRP |
2.0226 USDT |
1.9000 USDT |
2.0270 USDT |
2.1865 USDT |
| 2025-03-10 |
2.1559 USDT |
20,012,843.7254 XRP |
2.1397 USDT |
2.0671 USDT |
2.1282 USDT |
2.0987 USDT |
| 2025-03-09 |
2.3281 USDT |
2,401,267.3283 XRP |
2.3266 USDT |
2.3057 USDT |
2.3236 USDT |
2.3188 USDT |
| 2025-03-08 |
2.3599 USDT |
4,496,092.4965 XRP |
2.3852 USDT |
2.3207 USDT |
2.3482 USDT |
2.3459 USDT |
| 2025-03-07 |
2.4913 USDT |
13,540,984.1044 XRP |
2.5996 USDT |
2.3739 USDT |
2.4763 USDT |
2.4600 USDT |
| 2025-03-06 |
2.5276 USDT |
4,167,915.9458 XRP |
2.5003 USDT |
2.4706 USDT |
2.5108 USDT |
2.5861 USDT |
| 2025-03-05 |
2.4650 USDT |
3,809,931.1275 XRP |
2.4548 USDT |
2.4090 USDT |
2.4479 USDT |
2.4355 USDT |
| 2025-03-04 |
2.3303 USDT |
8,898,309.2665 XRP |
2.3877 USDT |
2.2135 USDT |
2.3114 USDT |
2.3843 USDT |
| 2025-03-03 |
2.6114 USDT |
21,350,600.7664 XRP |
2.9394 USDT |
2.2984 USDT |
2.4191 USDT |
2.4080 USDT |
| 2025-03-02 |
2.5835 USDT |
18,365,138.7219 XRP |
2.1917 USDT |
2.1741 USDT |
2.1995 USDT |
2.8861 USDT |
| 2025-03-01 |
2.1680 USDT |
12,249,423.8221 XRP |
2.1453 USDT |
2.1214 USDT |
2.1500 USDT |
2.1717 USDT |
| 2025-02-28 |
2.0706 USDT |
24,995,999.7250 XRP |
2.1985 USDT |
1.9528 USDT |
2.0211 USDT |
2.1515 USDT |
| 2025-02-27 |
2.1985 USDT |
9,966,625.9462 XRP |
2.1982 USDT |
2.1602 USDT |
2.2086 USDT |
2.2246 USDT |
| 2025-02-26 |
2.2797 USDT |
18,959,575.2745 XRP |
2.3224 USDT |
2.1949 USDT |
2.2274 USDT |
2.2029 USDT |
| 2025-02-25 |
2.2166 USDT |
28,952,397.2372 XRP |
2.2784 USDT |
2.0647 USDT |
2.1640 USDT |
2.2182 USDT |
| 2025-02-24 |
2.4961 USDT |
7,714,444.5063 XRP |
2.5765 USDT |
2.4337 USDT |
2.4785 USDT |
2.4956 USDT |
| 2025-02-23 |
2.5614 USDT |
10,314,579.6662 XRP |
2.5742 USDT |
2.5205 USDT |
2.5378 USDT |
2.5358 USDT |
| 2025-02-22 |
2.5815 USDT |
8,192,813.0612 XRP |
2.5724 USDT |
2.5517 USDT |
2.5746 USDT |
2.5986 USDT |
| 2025-02-21 |
2.6266 USDT |
25,257,252.4008 XRP |
2.6878 USDT |
2.5066 USDT |
2.5473 USDT |
2.5711 USDT |
| 2025-02-20 |
2.6997 USDT |
8,619,235.1465 XRP |
2.7375 USDT |
2.6702 USDT |
2.7011 USDT |
2.6954 USDT |
| 2025-02-19 |
2.5650 USDT |
10,423,986.4650 XRP |
2.5628 USDT |
2.5123 USDT |
2.5364 USDT |
2.6134 USDT |
| 2025-02-18 |
2.5689 USDT |
14,610,178.3955 XRP |
2.6601 USDT |
2.4698 USDT |
2.5059 USDT |
2.5070 USDT |
| 2025-02-17 |
2.6929 USDT |
7,779,165.1467 XRP |
2.7286 USDT |
2.6358 USDT |
2.6748 USDT |
2.6985 USDT |
| 2025-02-16 |
2.7710 USDT |
5,801,107.4329 XRP |
2.7621 USDT |
2.7272 USDT |
2.7623 USDT |
2.7277 USDT |
| 2025-02-15 |
2.7880 USDT |
7,734,785.2293 XRP |
2.7387 USDT |
2.7237 USDT |
2.7528 USDT |
2.8102 USDT |
| 2025-02-14 |
2.6667 USDT |
14,189,244.1644 XRP |
2.5600 USDT |
2.5301 USDT |
2.5636 USDT |
2.7137 USDT |
| 2025-02-13 |
2.4519 USDT |
9,814,622.7030 XRP |
2.4731 USDT |
2.4152 USDT |
2.4474 USDT |
2.4431 USDT |
| 2025-02-12 |
2.4051 USDT |
12,772,749.4925 XRP |
2.4128 USDT |
2.3330 USDT |
2.3962 USDT |
2.4504 USDT |
| 2025-02-11 |
2.4795 USDT |
7,549,137.2288 XRP |
2.4236 USDT |
2.4200 USDT |
2.4433 USDT |
2.4836 USDT |