Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
2.0008 USDT |
80,583,257.2337 XRP |
2.0631 USDT |
1.9248 USDT |
1.9611 USDT |
1.9620 USDT |
| 2025-06-21 |
2.0951 USDT |
24,209,732.5496 XRP |
2.1187 USDT |
1.9960 USDT |
2.0879 USDT |
2.0406 USDT |
| 2025-06-20 |
2.1646 USDT |
3,247,440.6644 XRP |
2.1652 USDT |
2.1570 USDT |
2.1635 USDT |
2.1573 USDT |
| 2025-06-19 |
2.1636 USDT |
15,179,739.4234 XRP |
2.1704 USDT |
2.1540 USDT |
2.1633 USDT |
2.1598 USDT |
| 2025-06-18 |
2.1634 USDT |
13,470,476.4856 XRP |
2.1593 USDT |
2.1474 USDT |
2.1579 USDT |
2.1564 USDT |
| 2025-06-17 |
2.2398 USDT |
22,649,253.6752 XRP |
2.2376 USDT |
2.2014 USDT |
2.2472 USDT |
2.2390 USDT |
| 2025-06-16 |
2.1824 USDT |
13,113,695.8907 XRP |
2.1652 USDT |
2.1514 USDT |
2.1684 USDT |
2.1971 USDT |
| 2025-06-15 |
2.1513 USDT |
4,906,998.2093 XRP |
2.1393 USDT |
2.1376 USDT |
2.1488 USDT |
2.1564 USDT |
| 2025-06-14 |
2.1596 USDT |
10,085,535.1914 XRP |
2.1475 USDT |
2.1329 USDT |
2.1410 USDT |
2.1698 USDT |
| 2025-06-13 |
2.1169 USDT |
38,604,770.6675 XRP |
2.1903 USDT |
2.0832 USDT |
2.1129 USDT |
2.1189 USDT |
| 2025-06-12 |
2.2475 USDT |
7,518,589.2511 XRP |
2.2682 USDT |
2.2380 USDT |
2.2488 USDT |
2.2490 USDT |
| 2025-06-11 |
2.3071 USDT |
1,211,918.6587 XRP |
2.3072 USDT |
2.2792 USDT |
2.2914 USDT |
2.3086 USDT |
| 2025-06-10 |
2.3033 USDT |
978,819.4536 XRP |
2.3194 USDT |
2.2732 USDT |
2.2858 USDT |
2.2846 USDT |
| 2025-06-09 |
2.2375 USDT |
1,629,825.4137 XRP |
2.2664 USDT |
2.2227 USDT |
2.2351 USDT |
2.2351 USDT |
| 2025-06-08 |
2.2038 USDT |
2,661,440.5162 XRP |
2.1764 USDT |
2.1668 USDT |
2.1758 USDT |
2.2543 USDT |
| 2025-06-07 |
2.1760 USDT |
3,001,048.0694 XRP |
2.1595 USDT |
2.1476 USDT |
2.1684 USDT |
2.1746 USDT |
| 2025-06-06 |
2.1508 USDT |
5,161,559.0357 XRP |
2.0939 USDT |
2.0816 USDT |
2.1013 USDT |
2.1599 USDT |
| 2025-06-05 |
2.2007 USDT |
2,410,399.0926 XRP |
2.2009 USDT |
2.1841 USDT |
2.1967 USDT |
2.2209 USDT |
| 2025-06-04 |
2.2460 USDT |
3,789,958.6478 XRP |
2.2433 USDT |
2.2202 USDT |
2.2399 USDT |
2.2449 USDT |
| 2025-06-03 |
2.2089 USDT |
3,276,483.2706 XRP |
2.1964 USDT |
2.1840 USDT |
2.1961 USDT |
2.2563 USDT |
| 2025-06-02 |
2.1647 USDT |
4,857,145.5178 XRP |
2.1643 USDT |
2.1360 USDT |
2.1492 USDT |
2.1960 USDT |
| 2025-06-01 |
2.1564 USDT |
5,065,538.3678 XRP |
2.1743 USDT |
2.1229 USDT |
2.1413 USDT |
2.1801 USDT |
| 2025-05-31 |
2.1209 USDT |
2,499,478.6371 XRP |
2.1398 USDT |
2.0795 USDT |
2.1127 USDT |
2.1379 USDT |
| 2025-05-30 |
2.2007 USDT |
3,632,800.5387 XRP |
2.2441 USDT |
2.1325 USDT |
2.1926 USDT |
2.1884 USDT |
| 2025-05-29 |
2.2894 USDT |
3,664,056.6860 XRP |
2.2745 USDT |
2.2680 USDT |
2.2864 USDT |
2.2919 USDT |
| 2025-05-28 |
2.2989 USDT |
3,741,901.0594 XRP |
2.3163 USDT |
2.2681 USDT |
2.2689 USDT |
2.2687 USDT |
| 2025-05-27 |
2.3109 USDT |
5,197,516.1192 XRP |
2.3106 USDT |
2.2678 USDT |
2.2947 USDT |
2.3387 USDT |
| 2025-05-26 |
2.3348 USDT |
4,925,982.1924 XRP |
2.3417 USDT |
2.2959 USDT |
2.3044 USDT |
2.3031 USDT |
| 2025-05-25 |
2.3027 USDT |
7,231,348.8739 XRP |
2.3306 USDT |
2.2672 USDT |
2.2908 USDT |
2.2880 USDT |
| 2025-05-24 |
2.3374 USDT |
7,007,834.9939 XRP |
2.2963 USDT |
2.2869 USDT |
2.3182 USDT |
2.3475 USDT |
| 2025-05-23 |
2.4114 USDT |
14,429,587.3788 XRP |
2.4310 USDT |
2.3026 USDT |
2.3621 USDT |
2.3554 USDT |
| 2025-05-22 |
2.4192 USDT |
14,504,134.4357 XRP |
2.3956 USDT |
2.3888 USDT |
2.4046 USDT |
2.4183 USDT |
| 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 |