Identifier on OKEx: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-11 |
1.3488 USDT |
5,080,858.2204 XRP |
1.3560 USDT |
1.3422 USDT |
1.3574 USDT |
1.3452 USDT |
| 2026-04-10 |
1.3483 USDT |
16,090,311.9351 XRP |
1.3439 USDT |
1.3351 USDT |
1.3663 USDT |
1.3559 USDT |
| 2026-04-09 |
1.3383 USDT |
22,225,081.1347 XRP |
1.3428 USDT |
1.3220 USDT |
1.3697 USDT |
1.3439 USDT |
| 2026-04-08 |
1.3689 USDT |
23,074,667.8845 XRP |
1.3786 USDT |
1.3389 USDT |
1.3899 USDT |
1.3428 USDT |
| 2026-04-07 |
1.3289 USDT |
27,572,989.2541 XRP |
1.3209 USDT |
1.2949 USDT |
1.3965 USDT |
1.3787 USDT |
| 2026-04-06 |
1.3409 USDT |
29,866,361.1311 XRP |
1.3265 USDT |
1.3123 USDT |
1.3576 USDT |
1.3211 USDT |
| 2026-04-05 |
1.3016 USDT |
20,459,035.8713 XRP |
1.3154 USDT |
1.2788 USDT |
1.3321 USDT |
1.3264 USDT |
| 2026-04-04 |
1.3139 USDT |
8,354,968.5560 XRP |
1.3182 USDT |
1.3066 USDT |
1.3227 USDT |
1.3153 USDT |
| 2026-04-03 |
1.3189 USDT |
18,027,272.9922 XRP |
1.3199 USDT |
1.3033 USDT |
1.3356 USDT |
1.3182 USDT |
| 2026-04-02 |
1.3074 USDT |
31,371,975.0604 XRP |
1.3479 USDT |
1.2803 USDT |
1.3570 USDT |
1.3198 USDT |
| 2026-04-01 |
1.3515 USDT |
19,918,071.0907 XRP |
1.3410 USDT |
1.3314 USDT |
1.3685 USDT |
1.3479 USDT |
| 2026-03-31 |
1.3254 USDT |
24,291,275.6844 XRP |
1.3242 USDT |
1.3042 USDT |
1.3503 USDT |
1.3410 USDT |
| 2026-03-30 |
1.3459 USDT |
22,684,714.1969 XRP |
1.3281 USDT |
1.3169 USDT |
1.3670 USDT |
1.3241 USDT |
| 2026-03-29 |
1.3249 USDT |
13,151,251.6251 XRP |
1.3335 USDT |
1.2950 USDT |
1.3435 USDT |
1.3276 USDT |
| 2026-03-28 |
1.3399 USDT |
9,564,915.8426 XRP |
1.3258 USDT |
1.3193 USDT |
1.3585 USDT |
1.3335 USDT |
| 2026-03-27 |
1.3365 USDT |
31,862,230.0229 XRP |
1.3609 USDT |
1.3182 USDT |
1.3728 USDT |
1.3255 USDT |
| 2026-03-26 |
1.3681 USDT |
27,121,265.9600 XRP |
1.4146 USDT |
1.3363 USDT |
1.4164 USDT |
1.3609 USDT |
| 2026-03-25 |
1.4192 USDT |
6,609,747.9595 XRP |
1.4159 USDT |
1.4070 USDT |
1.4266 USDT |
1.4155 USDT |
| 2026-03-24 |
1.4102 USDT |
19,188,459.6391 XRP |
1.4323 USDT |
1.3839 USDT |
1.4353 USDT |
1.4159 USDT |
| 2026-03-23 |
1.4164 USDT |
42,358,680.1877 XRP |
1.3850 USDT |
1.3619 USDT |
1.4661 USDT |
1.4322 USDT |
| 2026-03-22 |
1.3974 USDT |
17,101,729.2429 XRP |
1.4085 USDT |
1.3715 USDT |
1.4263 USDT |
1.3850 USDT |
| 2026-03-21 |
1.4355 USDT |
11,403,481.1495 XRP |
1.4452 USDT |
1.4004 USDT |
1.4538 USDT |
1.4087 USDT |
| 2026-03-20 |
1.4466 USDT |
15,421,119.7737 XRP |
1.4475 USDT |
1.4248 USDT |
1.4664 USDT |
1.4452 USDT |
| 2026-03-19 |
1.4500 USDT |
27,312,053.7160 XRP |
1.4646 USDT |
1.4222 USDT |
1.4819 USDT |
1.4475 USDT |
| 2026-03-18 |
1.4819 USDT |
23,358,148.1783 XRP |
1.5183 USDT |
1.4359 USDT |
1.5426 USDT |
1.4645 USDT |
| 2026-03-17 |
1.5335 USDT |
54,292,128.0198 XRP |
1.5430 USDT |
1.4944 USDT |
1.6071 USDT |
1.5183 USDT |
| 2026-03-16 |
1.4942 USDT |
43,649,762.7207 XRP |
1.4489 USDT |
1.4357 USDT |
1.5525 USDT |
1.5430 USDT |
| 2026-03-15 |
1.4272 USDT |
18,721,367.2171 XRP |
1.4064 USDT |
1.4023 USDT |
1.4650 USDT |
1.4490 USDT |
| 2026-03-14 |
1.3945 USDT |
10,153,942.6118 XRP |
1.3988 USDT |
1.3842 USDT |
1.4084 USDT |
1.4063 USDT |
| 2026-03-13 |
1.4192 USDT |
43,099,667.9496 XRP |
1.3847 USDT |
1.3833 USDT |
1.4534 USDT |
1.3989 USDT |
| 2026-03-12 |
1.3784 USDT |
18,208,170.3312 XRP |
1.3848 USDT |
1.3648 USDT |
1.3936 USDT |
1.3848 USDT |
| 2026-03-11 |
1.3885 USDT |
18,510,274.2365 XRP |
1.3865 USDT |
1.3706 USDT |
1.4112 USDT |
1.3847 USDT |
| 2026-03-10 |
1.4026 USDT |
33,381,581.4896 XRP |
1.3630 USDT |
1.3608 USDT |
1.4427 USDT |
1.3865 USDT |
| 2026-03-09 |
1.3591 USDT |
26,624,993.7272 XRP |
1.3400 USDT |
1.3327 USDT |
1.3843 USDT |
1.3632 USDT |
| 2026-03-08 |
1.3481 USDT |
17,139,699.1018 XRP |
1.3569 USDT |
1.3217 USDT |
1.3714 USDT |
1.3400 USDT |
| 2026-03-07 |
1.3615 USDT |
9,061,718.2014 XRP |
1.3633 USDT |
1.3468 USDT |
1.3749 USDT |
1.3568 USDT |
| 2026-03-06 |
1.4079 USDT |
1,147,595.4585 XRP |
1.4039 USDT |
1.3980 USDT |
1.4148 USDT |
1.4097 USDT |
| 2026-03-05 |
1.4212 USDT |
21,964,938.4965 XRP |
1.4308 USDT |
1.3961 USDT |
1.4524 USDT |
1.4037 USDT |
| 2026-03-04 |
1.4179 USDT |
47,303,569.3260 XRP |
1.3606 USDT |
1.3452 USDT |
1.4730 USDT |
1.4307 USDT |
| 2026-03-03 |
1.3612 USDT |
29,604,621.7900 XRP |
1.3902 USDT |
1.3366 USDT |
1.3953 USDT |
1.3605 USDT |
| 2026-03-02 |
1.3796 USDT |
26,971,596.2357 XRP |
1.3524 USDT |
1.3341 USDT |
1.4230 USDT |
1.3902 USDT |
| 2026-03-01 |
1.3882 USDT |
32,636,901.4432 XRP |
1.3762 USDT |
1.3368 USDT |
1.4337 USDT |
1.3525 USDT |
| 2026-02-28 |
1.3248 USDT |
43,444,450.4682 XRP |
1.3562 USDT |
1.2702 USDT |
1.3929 USDT |
1.3762 USDT |
| 2026-02-27 |
1.3747 USDT |
29,505,175.4897 XRP |
1.4025 USDT |
1.3381 USDT |
1.4260 USDT |
1.3561 USDT |
| 2026-02-26 |
1.4222 USDT |
29,124,909.4167 XRP |
1.4337 USDT |
1.3825 USDT |
1.4690 USDT |
1.4024 USDT |
| 2026-02-25 |
1.4188 USDT |
38,519,337.8601 XRP |
1.3483 USDT |
1.3407 USDT |
1.4938 USDT |
1.4340 USDT |
| 2026-02-24 |
1.3419 USDT |
29,275,205.3437 XRP |
1.3521 USDT |
1.3125 USDT |
1.3677 USDT |
1.3484 USDT |
| 2026-02-23 |
1.3706 USDT |
34,233,685.0169 XRP |
1.3932 USDT |
1.3304 USDT |
1.4251 USDT |
1.3521 USDT |
| 2026-02-22 |
1.4042 USDT |
9,914,578.3746 XRP |
1.4304 USDT |
1.3800 USDT |
1.4339 USDT |
1.3928 USDT |
| 2026-02-21 |
1.4398 USDT |
8,514,717.0516 XRP |
1.4292 USDT |
1.4200 USDT |
1.4644 USDT |
1.4305 USDT |