Identifier on OKEx: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |