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