Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-22 |
2.2399 USDT |
9,450,907.7638 XRP |
2.2382 USDT |
2.1767 USDT |
2.2164 USDT |
2.2182 USDT |
| 2024-12-21 |
2.2923 USDT |
17,168,701.9773 XRP |
2.2795 USDT |
2.1920 USDT |
2.2516 USDT |
2.2391 USDT |
| 2024-12-20 |
2.1926 USDT |
30,725,740.4773 XRP |
2.2386 USDT |
1.9611 USDT |
2.0966 USDT |
2.2434 USDT |
| 2024-12-19 |
2.3045 USDT |
30,908,239.3127 XRP |
2.3105 USDT |
2.1610 USDT |
2.2483 USDT |
2.2619 USDT |
| 2024-12-18 |
2.4517 USDT |
33,973,980.3928 XRP |
2.5675 USDT |
2.2334 USDT |
2.3516 USDT |
2.3076 USDT |
| 2024-12-17 |
2.5873 USDT |
21,581,164.1723 XRP |
2.4838 USDT |
2.4404 USDT |
2.4757 USDT |
2.6448 USDT |
| 2024-12-16 |
2.4359 USDT |
18,916,303.0292 XRP |
2.4472 USDT |
2.3348 USDT |
2.3723 USDT |
2.4890 USDT |
| 2024-12-15 |
2.4190 USDT |
4,021,685.8998 XRP |
2.4007 USDT |
2.3850 USDT |
2.4039 USDT |
2.4039 USDT |
| 2024-12-14 |
2.4468 USDT |
11,190,327.2621 XRP |
2.4214 USDT |
2.3651 USDT |
2.4117 USDT |
2.4095 USDT |
| 2024-12-13 |
2.3484 USDT |
12,444,284.1514 XRP |
2.3389 USDT |
2.2856 USDT |
2.3272 USDT |
2.4517 USDT |
| 2024-12-12 |
2.4200 USDT |
18,778,050.0280 XRP |
2.3943 USDT |
2.3510 USDT |
2.3874 USDT |
2.4174 USDT |
| 2024-12-11 |
2.3475 USDT |
26,686,943.5014 XRP |
2.3703 USDT |
2.2304 USDT |
2.3113 USDT |
2.4313 USDT |
| 2024-12-10 |
2.1630 USDT |
14,748,316.8900 XRP |
2.2131 USDT |
2.0419 USDT |
2.1568 USDT |
2.1747 USDT |
| 2024-12-09 |
2.4423 USDT |
16,988,378.5777 XRP |
2.6010 USDT |
2.3444 USDT |
2.3997 USDT |
2.4402 USDT |
| 2024-12-08 |
2.5475 USDT |
21,729,516.9224 XRP |
2.6094 USDT |
2.4539 USDT |
2.5288 USDT |
2.5996 USDT |
| 2024-12-07 |
2.4336 USDT |
11,515,266.7048 XRP |
2.4259 USDT |
2.3851 USDT |
2.4308 USDT |
2.4324 USDT |
| 2024-12-06 |
2.3245 USDT |
12,908,000.6062 XRP |
2.2460 USDT |
2.2271 USDT |
2.3040 USDT |
2.2919 USDT |
| 2024-12-05 |
2.3373 USDT |
33,480,782.2421 XRP |
2.3569 USDT |
2.1666 USDT |
2.3331 USDT |
2.4264 USDT |