Identifier on OKEx: XRP-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-04-13 |
2.1636 USDT |
41,941,602.5866 XRP |
2.1601 USDT |
2.0813 USDT |
2.2480 USDT |
2.1195 USDT |
2025-04-12 |
2.1155 USDT |
38,717,614.8069 XRP |
2.0224 USDT |
2.0033 USDT |
2.1872 USDT |
2.1600 USDT |
2025-04-11 |
2.0120 USDT |
31,395,935.0560 XRP |
1.9656 USDT |
1.9475 USDT |
2.0649 USDT |
2.0226 USDT |
2025-04-10 |
1.9876 USDT |
41,213,202.6328 XRP |
2.0530 USDT |
1.9225 USDT |
2.0570 USDT |
1.9658 USDT |
2025-04-09 |
1.8987 USDT |
98,828,221.8844 XRP |
1.7965 USDT |
1.7221 USDT |
2.0897 USDT |
2.0530 USDT |
2025-04-08 |
1.8863 USDT |
66,574,186.7410 XRP |
1.8987 USDT |
1.7771 USDT |
1.9750 USDT |
1.7964 USDT |
2025-04-07 |
1.8217 USDT |
152,007,997.0100 XRP |
1.9218 USDT |
1.6131 USDT |
2.0070 USDT |
1.8984 USDT |
2025-04-06 |
2.0065 USDT |
50,300,487.6268 XRP |
2.1447 USDT |
1.8624 USDT |
2.1596 USDT |
1.9219 USDT |
2025-04-05 |
2.1362 USDT |
19,992,789.0274 XRP |
2.1305 USDT |
2.1138 USDT |
2.1768 USDT |
2.1444 USDT |
2025-04-04 |
2.0969 USDT |
55,890,654.3715 XRP |
2.0646 USDT |
2.0161 USDT |
2.1645 USDT |
2.1306 USDT |
2025-04-03 |
2.0291 USDT |
53,498,674.3557 XRP |
2.0240 USDT |
1.9600 USDT |
2.0821 USDT |
2.0646 USDT |
2025-04-02 |
2.1118 USDT |
68,763,803.0182 XRP |
2.1390 USDT |
1.9847 USDT |
2.2346 USDT |
2.0240 USDT |
2025-04-01 |
2.1375 USDT |
42,342,548.8557 XRP |
2.0898 USDT |
2.0647 USDT |
2.1999 USDT |
2.1389 USDT |
2025-03-31 |
2.0897 USDT |
41,712,840.5457 XRP |
2.1368 USDT |
2.0241 USDT |
2.1413 USDT |
2.0901 USDT |
2025-03-30 |
2.1624 USDT |
28,626,384.8544 XRP |
2.1354 USDT |
2.1078 USDT |
2.2140 USDT |
2.1367 USDT |
2025-03-29 |
2.1246 USDT |
38,789,034.7722 XRP |
2.2072 USDT |
2.0606 USDT |
2.2258 USDT |
2.1348 USDT |
2025-03-28 |
2.2274 USDT |
33,813,249.5748 XRP |
2.3411 USDT |
2.1534 USDT |
2.3437 USDT |
2.2072 USDT |
2025-03-27 |
2.3523 USDT |
19,718,586.2829 XRP |
2.3493 USDT |
2.2984 USDT |
2.3900 USDT |
2.3409 USDT |
2025-03-26 |
2.4160 USDT |
23,872,369.3171 XRP |
2.4492 USDT |
2.3276 USDT |
2.4800 USDT |
2.3494 USDT |
2025-03-25 |
2.4399 USDT |
18,556,303.4283 XRP |
2.4499 USDT |
2.4070 USDT |
2.4784 USDT |
2.4493 USDT |
2025-03-24 |
2.4559 USDT |
22,260,196.8665 XRP |
2.4393 USDT |
2.4138 USDT |
2.5038 USDT |
2.4500 USDT |
2025-03-23 |
2.4013 USDT |
13,411,099.1263 XRP |
2.3711 USDT |
2.3652 USDT |
2.4411 USDT |
2.4390 USDT |
2025-03-22 |
2.3875 USDT |
11,572,894.8747 XRP |
2.3808 USDT |
2.3591 USDT |
2.4166 USDT |
2.3710 USDT |
2025-03-21 |
2.4031 USDT |
24,112,305.8110 XRP |
2.4356 USDT |
2.3558 USDT |
2.4669 USDT |
2.3804 USDT |
2025-03-20 |
2.4695 USDT |
32,172,600.0221 XRP |
2.5473 USDT |
2.3892 USDT |
2.5637 USDT |
2.4359 USDT |
2025-03-19 |
2.4751 USDT |
73,583,843.7386 XRP |
2.2850 USDT |
2.2653 USDT |
2.5896 USDT |
2.5475 USDT |
2025-03-18 |
2.2674 USDT |
27,170,291.3781 XRP |
2.3384 USDT |
2.2228 USDT |
2.3395 USDT |
2.2850 USDT |
2025-03-17 |
2.3406 USDT |
20,537,790.6317 XRP |
2.2938 USDT |
2.2917 USDT |
2.3784 USDT |
2.3383 USDT |
2025-03-16 |
2.3305 USDT |
25,402,319.4780 XRP |
2.3912 USDT |
2.2677 USDT |
2.4110 USDT |
2.2938 USDT |
2025-03-15 |
2.4157 USDT |
25,381,998.2602 XRP |
2.3563 USDT |
2.3526 USDT |
2.4752 USDT |
2.3915 USDT |
2025-03-14 |
2.3217 USDT |
31,824,274.4697 XRP |
2.2528 USDT |
2.2366 USDT |
2.3902 USDT |
2.3566 USDT |
2025-03-13 |
2.2713 USDT |
35,492,669.4468 XRP |
2.2390 USDT |
2.2134 USDT |
2.3472 USDT |
2.2525 USDT |
2025-03-12 |
2.2049 USDT |
58,407,586.9174 XRP |
2.1709 USDT |
2.1329 USDT |
2.2771 USDT |
2.2396 USDT |
2025-03-11 |
2.0820 USDT |
62,824,684.4242 XRP |
2.0214 USDT |
1.8976 USDT |
2.2139 USDT |
2.1708 USDT |
2025-03-10 |
2.1239 USDT |
60,648,039.0079 XRP |
2.1390 USDT |
1.9922 USDT |
2.2614 USDT |
2.0212 USDT |
2025-03-09 |
2.2043 USDT |
43,102,379.8931 XRP |
2.3257 USDT |
2.0827 USDT |
2.3513 USDT |
2.1386 USDT |
2025-03-08 |
2.3479 USDT |
21,720,530.3549 XRP |
2.3856 USDT |
2.3019 USDT |
2.4103 USDT |
2.3253 USDT |
2025-03-07 |
2.4674 USDT |
70,299,193.3421 XRP |
2.5999 USDT |
2.3434 USDT |
2.6216 USDT |
2.3857 USDT |
2025-03-06 |
2.5734 USDT |
41,940,801.6621 XRP |
2.5000 USDT |
2.4706 USDT |
2.6462 USDT |
2.5999 USDT |
2025-03-05 |
2.4781 USDT |
38,981,310.2912 XRP |
2.4541 USDT |
2.4080 USDT |
2.5405 USDT |
2.5000 USDT |
2025-03-04 |
2.3793 USDT |
77,876,050.9609 XRP |
2.3868 USDT |
2.2120 USDT |
2.5387 USDT |
2.4546 USDT |
2025-03-03 |
2.6097 USDT |
115,128,408.5550 XRP |
2.9389 USDT |
2.2978 USDT |
2.9679 USDT |
2.3874 USDT |
2025-03-02 |
2.6797 USDT |
157,599,482.2266 XRP |
2.1922 USDT |
2.1743 USDT |
3.0096 USDT |
2.9389 USDT |
2025-03-01 |
2.1708 USDT |
20,593,760.5914 XRP |
2.1455 USDT |
2.1200 USDT |
2.2199 USDT |
2.1915 USDT |
2025-02-28 |
2.0679 USDT |
72,301,400.2256 XRP |
2.1988 USDT |
1.9518 USDT |
2.2017 USDT |
2.1455 USDT |
2025-02-27 |
2.2022 USDT |
29,601,806.7341 XRP |
2.1986 USDT |
2.1463 USDT |
2.2578 USDT |
2.1987 USDT |
2025-02-26 |
2.2490 USDT |
51,422,699.0141 XRP |
2.3226 USDT |
2.1501 USDT |
2.3322 USDT |
2.1982 USDT |
2025-02-25 |
2.2141 USDT |
105,052,267.0544 XRP |
2.2781 USDT |
2.0641 USDT |
2.3666 USDT |
2.3221 USDT |
2025-02-24 |
2.4073 USDT |
50,279,007.9702 XRP |
2.5759 USDT |
2.2327 USDT |
2.6123 USDT |
2.2780 USDT |
2025-02-23 |
2.5586 USDT |
13,270,538.0799 XRP |
2.5740 USDT |
2.5200 USDT |
2.6016 USDT |
2.5759 USDT |