Identifier on OKEx: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-18 |
1.3859 USDT |
22,059,960.1075 XRP |
1.4016 USDT |
1.3638 USDT |
1.4028 USDT |
1.3900 USDT |
| 2026-05-17 |
1.4094 USDT |
17,260,829.0625 XRP |
1.4137 USDT |
1.3707 USDT |
1.4292 USDT |
1.4016 USDT |
| 2026-05-16 |
1.4174 USDT |
24,696,006.9592 XRP |
1.4342 USDT |
1.3961 USDT |
1.4394 USDT |
1.4136 USDT |
| 2026-05-15 |
1.4591 USDT |
29,072,003.5559 XRP |
1.4853 USDT |
1.4277 USDT |
1.5004 USDT |
1.4342 USDT |
| 2026-05-14 |
1.4829 USDT |
39,431,069.8148 XRP |
1.4273 USDT |
1.4209 USDT |
1.5502 USDT |
1.4853 USDT |
| 2026-05-13 |
1.4390 USDT |
23,635,764.2031 XRP |
1.4371 USDT |
1.4118 USDT |
1.4694 USDT |
1.4274 USDT |
| 2026-05-12 |
1.4462 USDT |
22,531,945.4669 XRP |
1.4776 USDT |
1.4182 USDT |
1.4847 USDT |
1.4370 USDT |
| 2026-05-11 |
1.4644 USDT |
28,396,689.5346 XRP |
1.4736 USDT |
1.4401 USDT |
1.4885 USDT |
1.4775 USDT |
| 2026-05-10 |
1.4617 USDT |
33,566,709.3287 XRP |
1.4205 USDT |
1.4118 USDT |
1.5080 USDT |
1.4734 USDT |
| 2026-05-09 |
1.4237 USDT |
16,301,686.1976 XRP |
1.4184 USDT |
1.4111 USDT |
1.4350 USDT |
1.4205 USDT |
| 2026-05-08 |
1.3987 USDT |
17,790,805.0542 XRP |
1.3870 USDT |
1.3777 USDT |
1.4272 USDT |
1.4183 USDT |
| 2026-05-07 |
1.4023 USDT |
20,830,389.4319 XRP |
1.4249 USDT |
1.3801 USDT |
1.4258 USDT |
1.3870 USDT |
| 2026-05-06 |
1.4304 USDT |
23,471,661.9555 XRP |
1.4126 USDT |
1.4074 USDT |
1.4573 USDT |
1.4249 USDT |
| 2026-05-05 |
1.4095 USDT |
17,060,350.8648 XRP |
1.3917 USDT |
1.3903 USDT |
1.4223 USDT |
1.4127 USDT |
| 2026-05-04 |
1.4034 USDT |
20,600,621.6166 XRP |
1.3880 USDT |
1.3831 USDT |
1.4209 USDT |
1.3916 USDT |
| 2026-05-03 |
1.3929 USDT |
6,566,112.6159 XRP |
1.3937 USDT |
1.3815 USDT |
1.4043 USDT |
1.3881 USDT |
| 2026-05-02 |
1.3868 USDT |
5,848,235.3109 XRP |
1.3858 USDT |
1.3810 USDT |
1.3944 USDT |
1.3943 USDT |
| 2026-05-01 |
1.3819 USDT |
13,849,463.4070 XRP |
1.3679 USDT |
1.3647 USDT |
1.4000 USDT |
1.3857 USDT |
| 2026-04-30 |
1.3704 USDT |
11,783,413.1328 XRP |
1.3694 USDT |
1.3590 USDT |
1.3847 USDT |
1.3680 USDT |
| 2026-04-29 |
1.3737 USDT |
16,837,626.6307 XRP |
1.3807 USDT |
1.3459 USDT |
1.4062 USDT |
1.3693 USDT |
| 2026-04-28 |
1.3836 USDT |
12,035,564.0204 XRP |
1.4007 USDT |
1.3679 USDT |
1.4008 USDT |
1.3807 USDT |
| 2026-04-27 |
1.4095 USDT |
17,402,358.1387 XRP |
1.4308 USDT |
1.3838 USDT |
1.4468 USDT |
1.4007 USDT |
| 2026-04-26 |
1.4269 USDT |
7,336,483.6431 XRP |
1.4241 USDT |
1.4181 USDT |
1.4361 USDT |
1.4307 USDT |
| 2026-04-25 |
1.4285 USDT |
5,049,394.2426 XRP |
1.4333 USDT |
1.4186 USDT |
1.4376 USDT |
1.4239 USDT |
| 2026-04-24 |
1.4360 USDT |
12,178,163.3400 XRP |
1.4389 USDT |
1.4238 USDT |
1.4509 USDT |
1.4334 USDT |
| 2026-04-23 |
1.4264 USDT |
16,336,000.4960 XRP |
1.4297 USDT |
1.4085 USDT |
1.4410 USDT |
1.4387 USDT |
| 2026-04-22 |
1.4493 USDT |
16,253,269.0194 XRP |
1.4335 USDT |
1.4269 USDT |
1.4627 USDT |
1.4294 USDT |
| 2026-04-21 |
1.4301 USDT |
11,701,967.7484 XRP |
1.4243 USDT |
1.4115 USDT |
1.4494 USDT |
1.4334 USDT |
| 2026-04-20 |
1.4203 USDT |
18,975,887.8691 XRP |
1.3944 USDT |
1.3934 USDT |
1.4370 USDT |
1.4243 USDT |
| 2026-04-19 |
1.4232 USDT |
20,630,908.4508 XRP |
1.4324 USDT |
1.3900 USDT |
1.4474 USDT |
1.3942 USDT |
| 2026-04-18 |
1.4483 USDT |
19,533,663.7515 XRP |
1.4756 USDT |
1.4236 USDT |
1.4824 USDT |
1.4323 USDT |
| 2026-04-17 |
1.4654 USDT |
28,433,443.3444 XRP |
1.4531 USDT |
1.4226 USDT |
1.5098 USDT |
1.4760 USDT |
| 2026-04-16 |
1.4212 USDT |
30,123,823.9561 XRP |
1.3924 USDT |
1.3867 USDT |
1.4666 USDT |
1.4532 USDT |
| 2026-04-15 |
1.3734 USDT |
26,597,305.4834 XRP |
1.3617 USDT |
1.3503 USDT |
1.4087 USDT |
1.3923 USDT |
| 2026-04-14 |
1.3694 USDT |
22,218,811.3892 XRP |
1.3757 USDT |
1.3523 USDT |
1.3957 USDT |
1.3617 USDT |
| 2026-04-13 |
1.3444 USDT |
21,222,078.2345 XRP |
1.3247 USDT |
1.3193 USDT |
1.3842 USDT |
1.3757 USDT |
| 2026-04-12 |
1.3308 USDT |
20,580,666.9072 XRP |
1.3547 USDT |
1.3193 USDT |
1.3560 USDT |
1.3247 USDT |
| 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 |