Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |