Identifier on OKEx: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-20 |
1.4177 USDT |
20,386,731.7134 XRP |
1.4068 USDT |
1.3777 USDT |
1.4389 USDT |
1.4292 USDT |
| 2026-02-19 |
1.4085 USDT |
21,678,721.8565 XRP |
1.4220 USDT |
1.3815 USDT |
1.4383 USDT |
1.4067 USDT |
| 2026-02-18 |
1.4545 USDT |
19,643,000.8203 XRP |
1.4741 USDT |
1.4101 USDT |
1.4939 USDT |
1.4219 USDT |
| 2026-02-17 |
1.4672 USDT |
19,106,843.3584 XRP |
1.4876 USDT |
1.4270 USDT |
1.4949 USDT |
1.4741 USDT |
| 2026-02-16 |
1.4828 USDT |
29,031,510.3193 XRP |
1.4753 USDT |
1.4486 USDT |
1.5165 USDT |
1.4876 USDT |
| 2026-02-15 |
1.5497 USDT |
55,072,013.1117 XRP |
1.5091 USDT |
1.4453 USDT |
1.6710 USDT |
1.4749 USDT |
| 2026-02-14 |
1.4644 USDT |
20,813,681.9928 XRP |
1.4072 USDT |
1.4053 USDT |
1.5137 USDT |
1.5088 USDT |
| 2026-02-13 |
1.3847 USDT |
23,643,530.8286 XRP |
1.3636 USDT |
1.3485 USDT |
1.4287 USDT |
1.4071 USDT |
| 2026-02-12 |
1.3795 USDT |
31,842,350.8413 XRP |
1.3698 USDT |
1.3461 USDT |
1.4081 USDT |
1.3635 USDT |
| 2026-02-11 |
1.3745 USDT |
43,832,366.6071 XRP |
1.3998 USDT |
1.3422 USDT |
1.4205 USDT |
1.3695 USDT |
| 2026-02-10 |
1.4192 USDT |
30,644,655.1359 XRP |
1.4371 USDT |
1.3918 USDT |
1.4533 USDT |
1.3997 USDT |
| 2026-02-09 |
1.4260 USDT |
39,694,576.3146 XRP |
1.4307 USDT |
1.3728 USDT |
1.4645 USDT |
1.4370 USDT |
| 2026-02-08 |
1.4388 USDT |
25,966,344.4361 XRP |
1.4232 USDT |
1.4100 USDT |
1.4695 USDT |
1.4308 USDT |
| 2026-02-07 |
1.4290 USDT |
72,971,578.9740 XRP |
1.4696 USDT |
1.3857 USDT |
1.4877 USDT |
1.4231 USDT |
| 2026-02-06 |
1.3445 USDT |
176,952,228.2373 XRP |
1.2146 USDT |
1.1190 USDT |
1.5439 USDT |
1.4696 USDT |
| 2026-02-05 |
1.2873 USDT |
164,780,690.9319 XRP |
1.5119 USDT |
1.1375 USDT |
1.5152 USDT |
1.2146 USDT |
| 2026-02-04 |
1.5541 USDT |
41,926,450.1499 XRP |
1.5791 USDT |
1.4949 USDT |
1.6123 USDT |
1.5120 USDT |
| 2026-02-03 |
1.5942 USDT |
41,035,739.7836 XRP |
1.6198 USDT |
1.5274 USDT |
1.6341 USDT |
1.5791 USDT |
| 2026-02-02 |
1.6047 USDT |
44,064,042.3965 XRP |
1.5909 USDT |
1.5308 USDT |
1.6569 USDT |
1.6199 USDT |
| 2026-02-01 |
1.6212 USDT |
43,832,543.7138 XRP |
1.6472 USDT |
1.5525 USDT |
1.6805 USDT |
1.5909 USDT |
| 2026-01-31 |
1.6204 USDT |
76,241,986.8776 XRP |
1.7356 USDT |
1.5029 USDT |
1.7547 USDT |
1.6470 USDT |
| 2026-01-30 |
1.7527 USDT |
43,020,086.8946 XRP |
1.8078 USDT |
1.7113 USDT |
1.8128 USDT |
1.7354 USDT |
| 2026-01-29 |
1.8288 USDT |
41,272,734.7965 XRP |
1.9114 USDT |
1.7780 USDT |
1.9136 USDT |
1.8080 USDT |
| 2026-01-28 |
1.9163 USDT |
14,826,797.9817 XRP |
1.9158 USDT |
1.8945 USDT |
1.9424 USDT |
1.9114 USDT |
| 2026-01-27 |
1.9034 USDT |
18,487,011.4004 XRP |
1.9041 USDT |
1.8742 USDT |
1.9295 USDT |
1.9158 USDT |
| 2026-01-26 |
1.8989 USDT |
24,342,947.0794 XRP |
1.8357 USDT |
1.8332 USDT |
1.9462 USDT |
1.9040 USDT |
| 2026-01-25 |
1.8566 USDT |
20,452,650.9530 XRP |
1.9146 USDT |
1.8108 USDT |
1.9171 USDT |
1.8356 USDT |
| 2026-01-24 |
1.9190 USDT |
4,822,847.0994 XRP |
1.9196 USDT |
1.9103 USDT |
1.9274 USDT |
1.9147 USDT |
| 2026-01-23 |
1.9221 USDT |
12,784,749.3460 XRP |
1.9238 USDT |
1.8875 USDT |
1.9655 USDT |
1.9195 USDT |
| 2026-01-22 |
1.9352 USDT |
11,924,309.1757 XRP |
1.9474 USDT |
1.9016 USDT |
1.9682 USDT |
1.9238 USDT |
| 2026-01-21 |
1.9297 USDT |
27,647,043.3712 XRP |
1.8899 USDT |
1.8713 USDT |
1.9898 USDT |
1.9475 USDT |
| 2026-01-20 |
1.9261 USDT |
19,806,527.2953 XRP |
1.9862 USDT |
1.8700 USDT |
1.9907 USDT |
1.8897 USDT |
| 2026-01-19 |
1.9508 USDT |
34,499,727.0932 XRP |
1.9914 USDT |
1.8457 USDT |
2.0297 USDT |
1.9862 USDT |
| 2026-01-18 |
2.0378 USDT |
10,038,080.6667 XRP |
2.0633 USDT |
1.9862 USDT |
2.0679 USDT |
1.9917 USDT |
| 2026-01-17 |
2.0686 USDT |
6,888,434.3289 XRP |
2.0680 USDT |
2.0540 USDT |
2.0833 USDT |
2.0632 USDT |
| 2026-01-16 |
2.0577 USDT |
15,866,562.2733 XRP |
2.0790 USDT |
2.0265 USDT |
2.0866 USDT |
2.0680 USDT |
| 2026-01-15 |
2.0955 USDT |
19,193,445.0755 XRP |
2.1393 USDT |
2.0533 USDT |
2.1437 USDT |
2.0790 USDT |
| 2026-01-14 |
2.1527 USDT |
23,517,584.8641 XRP |
2.1656 USDT |
2.1119 USDT |
2.1924 USDT |
2.1392 USDT |
| 2026-01-13 |
2.1035 USDT |
26,008,552.4746 XRP |
2.0542 USDT |
2.0477 USDT |
2.1849 USDT |
2.1656 USDT |
| 2026-01-12 |
2.0674 USDT |
22,959,250.9610 XRP |
2.0745 USDT |
2.0351 USDT |
2.1086 USDT |
2.0541 USDT |
| 2026-01-11 |
2.0795 USDT |
11,213,600.1989 XRP |
2.0910 USDT |
2.0453 USDT |
2.1100 USDT |
2.0746 USDT |
| 2026-01-10 |
2.0951 USDT |
6,502,190.6716 XRP |
2.0960 USDT |
2.0806 USDT |
2.1106 USDT |
2.0910 USDT |
| 2026-01-09 |
2.1106 USDT |
25,315,449.8830 XRP |
2.1232 USDT |
2.0726 USDT |
2.1620 USDT |
2.0958 USDT |
| 2026-01-08 |
2.1233 USDT |
37,946,466.7682 XRP |
2.1658 USDT |
2.0665 USDT |
2.1923 USDT |
2.1227 USDT |
| 2026-01-07 |
2.2318 USDT |
27,412,593.6231 XRP |
2.3043 USDT |
2.1518 USDT |
2.3203 USDT |
2.1654 USDT |
| 2026-01-06 |
2.3278 USDT |
57,350,502.9764 XRP |
2.3475 USDT |
2.2049 USDT |
2.4169 USDT |
2.3043 USDT |
| 2026-01-05 |
2.2283 USDT |
36,596,485.5093 XRP |
2.0908 USDT |
2.0875 USDT |
2.3694 USDT |
2.3475 USDT |
| 2026-01-04 |
2.0803 USDT |
21,822,306.8997 XRP |
2.0182 USDT |
2.0162 USDT |
2.1204 USDT |
2.0907 USDT |
| 2026-01-03 |
2.0154 USDT |
12,444,886.7683 XRP |
2.0066 USDT |
1.9842 USDT |
2.0558 USDT |
2.0182 USDT |
| 2026-01-02 |
1.9449 USDT |
22,403,252.7626 XRP |
1.8800 USDT |
1.8689 USDT |
2.0317 USDT |
2.0066 USDT |