Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-10 |
2.3978 USDT |
8,794,199.0776 XRP |
2.3928 USDT |
2.3238 USDT |
2.3599 USDT |
2.4170 USDT |
| 2025-02-09 |
2.4459 USDT |
9,058,844.9268 XRP |
2.4191 USDT |
2.3802 USDT |
2.4185 USDT |
2.4294 USDT |
| 2025-02-08 |
2.3971 USDT |
15,591,978.6915 XRP |
2.3967 USDT |
2.3505 USDT |
2.3808 USDT |
2.4175 USDT |
| 2025-02-07 |
2.3968 USDT |
25,472,968.1324 XRP |
2.3255 USDT |
2.2657 USDT |
2.3317 USDT |
2.3718 USDT |
| 2025-02-06 |
2.3821 USDT |
14,941,313.9875 XRP |
2.3810 USDT |
2.2775 USDT |
2.3247 USDT |
2.3236 USDT |
| 2025-02-05 |
2.4847 USDT |
20,589,237.6458 XRP |
2.5276 USDT |
2.3431 USDT |
2.3884 USDT |
2.3796 USDT |
| 2025-02-04 |
2.6253 USDT |
20,444,380.0775 XRP |
2.6998 USDT |
2.4720 USDT |
2.5329 USDT |
2.6253 USDT |
| 2025-02-03 |
2.3106 USDT |
47,751,454.6740 XRP |
2.5804 USDT |
1.7800 USDT |
2.1816 USDT |
2.6366 USDT |
| 2025-02-02 |
2.7325 USDT |
22,456,393.9123 XRP |
2.8787 USDT |
2.4604 USDT |
2.6274 USDT |
2.5740 USDT |
| 2025-02-01 |
2.9909 USDT |
9,763,842.2452 XRP |
3.0360 USDT |
2.8648 USDT |
2.9268 USDT |
2.8949 USDT |
| 2025-01-31 |
3.0909 USDT |
5,145,946.9894 XRP |
3.1278 USDT |
3.0592 USDT |
3.0812 USDT |
3.0866 USDT |
| 2025-01-30 |
3.1069 USDT |
7,887,844.2553 XRP |
3.0685 USDT |
3.0478 USDT |
3.0877 USDT |
3.1057 USDT |
| 2025-01-29 |
3.0745 USDT |
11,048,554.9277 XRP |
3.0577 USDT |
2.9680 USDT |
3.0660 USDT |
3.0859 USDT |
| 2025-01-28 |
3.1197 USDT |
10,447,324.0126 XRP |
3.0551 USDT |
3.0060 USDT |
3.0418 USDT |
3.1578 USDT |
| 2025-01-27 |
2.8736 USDT |
10,703,631.8571 XRP |
3.0222 USDT |
2.6550 USDT |
2.8145 USDT |
2.7897 USDT |
| 2025-01-26 |
3.1256 USDT |
4,136,673.5037 XRP |
3.1090 USDT |
3.1050 USDT |
3.1200 USDT |
3.1194 USDT |
| 2025-01-25 |
3.1101 USDT |
5,097,822.5008 XRP |
3.1008 USDT |
3.0789 USDT |
3.1023 USDT |
3.1068 USDT |
| 2025-01-24 |
3.1470 USDT |
10,740,263.9195 XRP |
3.1189 USDT |
3.0548 USDT |
3.0832 USDT |
3.1592 USDT |
| 2025-01-23 |
3.1190 USDT |
7,966,648.1396 XRP |
3.1802 USDT |
3.0386 USDT |
3.0858 USDT |
3.0860 USDT |
| 2025-01-22 |
3.1865 USDT |
16,203,332.7812 XRP |
3.1739 USDT |
3.1296 USDT |
3.1698 USDT |
3.1595 USDT |
| 2025-01-21 |
3.0937 USDT |
8,116,700.8170 XRP |
3.1055 USDT |
3.0152 USDT |
3.0832 USDT |
3.0677 USDT |
| 2025-01-20 |
3.1592 USDT |
18,504,758.6044 XRP |
2.9586 USDT |
2.9093 USDT |
3.0165 USDT |
3.2861 USDT |
| 2025-01-19 |
3.1922 USDT |
9,600,887.4325 XRP |
3.2696 USDT |
3.0500 USDT |
3.1379 USDT |
3.1240 USDT |
| 2025-01-18 |
3.1760 USDT |
11,149,478.3622 XRP |
3.2927 USDT |
3.0588 USDT |
3.1366 USDT |
3.1942 USDT |
| 2025-01-17 |
3.2713 USDT |
12,920,419.7619 XRP |
3.2445 USDT |
3.1757 USDT |
3.2534 USDT |
3.1922 USDT |
| 2025-01-16 |
3.1534 USDT |
19,940,977.8283 XRP |
3.1440 USDT |
2.9243 USDT |
3.0574 USDT |
3.3366 USDT |
| 2025-01-15 |
2.7993 USDT |
6,639,127.5882 XRP |
2.6669 USDT |
2.6499 USDT |
2.6829 USDT |
2.8582 USDT |
| 2025-01-14 |
2.5490 USDT |
5,320,673.7023 XRP |
2.5232 USDT |
2.5135 USDT |
2.5381 USDT |
2.5546 USDT |
| 2025-01-13 |
2.4481 USDT |
7,416,827.5620 XRP |
2.5043 USDT |
2.3330 USDT |
2.3896 USDT |
2.3795 USDT |
| 2025-01-12 |
2.5205 USDT |
3,938,538.7588 XRP |
2.5761 USDT |
2.4700 USDT |
2.5017 USDT |
2.5071 USDT |
| 2025-01-11 |
2.3887 USDT |
7,127,376.4826 XRP |
2.3419 USDT |
2.3253 USDT |
2.3377 USDT |
2.4844 USDT |
| 2025-01-10 |
2.3013 USDT |
10,973,904.8061 XRP |
2.2720 USDT |
2.2462 USDT |
2.2857 USDT |
2.3388 USDT |
| 2025-01-09 |
2.3188 USDT |
7,309,298.4144 XRP |
2.3722 USDT |
2.2360 USDT |
2.2785 USDT |
2.2708 USDT |
| 2025-01-08 |
2.3096 USDT |
13,332,767.2356 XRP |
2.2713 USDT |
2.2582 USDT |
2.2927 USDT |
2.3297 USDT |
| 2025-01-07 |
2.3767 USDT |
12,871,618.1427 XRP |
2.4199 USDT |
2.2711 USDT |
2.3021 USDT |
2.2877 USDT |
| 2025-01-06 |
2.4114 USDT |
7,993,540.7163 XRP |
2.3997 USDT |
2.3680 USDT |
2.3871 USDT |
2.4265 USDT |
| 2025-01-05 |
2.3777 USDT |
4,705,106.9914 XRP |
2.4203 USDT |
2.3277 USDT |
2.3531 USDT |
2.3489 USDT |
| 2025-01-04 |
2.4560 USDT |
5,231,534.8608 XRP |
2.4541 USDT |
2.4278 USDT |
2.4439 USDT |
2.4530 USDT |
| 2025-01-03 |
2.4272 USDT |
6,007,480.3826 XRP |
2.4025 USDT |
2.3970 USDT |
2.4188 USDT |
2.4112 USDT |
| 2025-01-02 |
2.3970 USDT |
10,351,463.8819 XRP |
2.3327 USDT |
2.3296 USDT |
2.3737 USDT |
2.4024 USDT |
| 2025-01-01 |
2.1163 USDT |
5,259,824.9185 XRP |
2.0839 USDT |
2.0812 USDT |
2.1058 USDT |
2.1356 USDT |
| 2024-12-31 |
2.0445 USDT |
5,912,266.4739 XRP |
2.0587 USDT |
2.0131 USDT |
2.0293 USDT |
2.0799 USDT |
| 2024-12-30 |
2.0674 USDT |
11,794,673.2245 XRP |
2.0942 USDT |
1.9961 USDT |
2.0312 USDT |
2.1005 USDT |
| 2024-12-29 |
2.1747 USDT |
5,393,372.3480 XRP |
2.1844 USDT |
2.1390 USDT |
2.1519 USDT |
2.1467 USDT |
| 2024-12-28 |
2.1540 USDT |
3,000,674.8183 XRP |
2.1464 USDT |
2.1344 USDT |
2.1538 USDT |
2.1641 USDT |
| 2024-12-27 |
2.1751 USDT |
6,253,329.3999 XRP |
2.1559 USDT |
2.1284 USDT |
2.1686 USDT |
2.1994 USDT |
| 2024-12-26 |
2.2086 USDT |
10,376,375.6742 XRP |
2.2971 USDT |
2.1287 USDT |
2.1765 USDT |
2.1539 USDT |
| 2024-12-25 |
2.3028 USDT |
2,175,385.8059 XRP |
2.3232 USDT |
2.2834 USDT |
2.2981 USDT |
2.2978 USDT |
| 2024-12-24 |
2.2551 USDT |
9,159,186.1705 XRP |
2.2611 USDT |
2.2131 USDT |
2.2411 USDT |
2.3175 USDT |
| 2024-12-23 |
2.1810 USDT |
5,900,886.4844 XRP |
2.2032 USDT |
2.1312 USDT |
2.1681 USDT |
2.1878 USDT |