Identifier on OKEx: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-03 |
2.4379 USDT |
40,991,740.6067 XRP |
2.4028 USDT |
2.3972 USDT |
2.4817 USDT |
2.4535 USDT |
| 2025-01-02 |
2.3952 USDT |
56,440,067.8365 XRP |
2.3329 USDT |
2.3298 USDT |
2.4520 USDT |
2.4028 USDT |
| 2025-01-01 |
2.2308 USDT |
45,813,568.9647 XRP |
2.0841 USDT |
2.0813 USDT |
2.3552 USDT |
2.3328 USDT |
| 2024-12-31 |
2.0809 USDT |
25,965,669.5974 XRP |
2.0587 USDT |
2.0133 USDT |
2.1492 USDT |
2.0839 USDT |
| 2024-12-30 |
2.0734 USDT |
49,487,405.3570 XRP |
2.0942 USDT |
1.9957 USDT |
2.1528 USDT |
2.0586 USDT |
| 2024-12-29 |
2.1473 USDT |
17,135,312.1329 XRP |
2.1846 USDT |
2.0707 USDT |
2.1980 USDT |
2.0939 USDT |
| 2024-12-28 |
2.1722 USDT |
13,732,204.0214 XRP |
2.1466 USDT |
2.1339 USDT |
2.2080 USDT |
2.1841 USDT |
| 2024-12-27 |
2.1690 USDT |
29,500,172.3341 XRP |
2.1557 USDT |
2.1143 USDT |
2.2376 USDT |
2.1466 USDT |
| 2024-12-26 |
2.1917 USDT |
34,187,909.0780 XRP |
2.2973 USDT |
2.1276 USDT |
2.3167 USDT |
2.1557 USDT |
| 2024-12-25 |
2.2953 USDT |
30,356,916.1635 XRP |
2.3233 USDT |
2.2620 USDT |
2.3330 USDT |
2.2974 USDT |
| 2024-12-24 |
2.2846 USDT |
35,056,980.2801 XRP |
2.2617 USDT |
2.2138 USDT |
2.3519 USDT |
2.3234 USDT |
| 2024-12-23 |
2.1915 USDT |
59,684,271.2538 XRP |
2.2031 USDT |
2.1312 USDT |
2.2789 USDT |
2.2615 USDT |
| 2024-12-22 |
2.2283 USDT |
37,207,536.1060 XRP |
2.2381 USDT |
2.1596 USDT |
2.2938 USDT |
2.2026 USDT |
| 2024-12-21 |
2.2834 USDT |
62,166,384.4984 XRP |
2.2796 USDT |
2.1915 USDT |
2.3880 USDT |
2.2382 USDT |
| 2024-12-20 |
2.1690 USDT |
155,746,675.4502 XRP |
2.2387 USDT |
1.9602 USDT |
2.3575 USDT |
2.2797 USDT |
| 2024-12-19 |
2.2896 USDT |
145,268,241.8441 XRP |
2.3099 USDT |
2.1593 USDT |
2.4318 USDT |
2.2386 USDT |
| 2024-12-18 |
2.4341 USDT |
143,887,865.9293 XRP |
2.5671 USDT |
2.2359 USDT |
2.5953 USDT |
2.3100 USDT |
| 2024-12-17 |
2.6018 USDT |
115,177,346.5048 XRP |
2.4841 USDT |
2.4400 USDT |
2.7271 USDT |
2.5671 USDT |
| 2024-12-16 |
2.4609 USDT |
108,942,161.1445 XRP |
2.4473 USDT |
2.3300 USDT |
2.5868 USDT |
2.4840 USDT |
| 2024-12-15 |
2.4153 USDT |
50,088,640.7018 XRP |
2.4005 USDT |
2.3672 USDT |
2.4732 USDT |
2.4471 USDT |
| 2024-12-14 |
2.4352 USDT |
73,167,916.2394 XRP |
2.4223 USDT |
2.3550 USDT |
2.5309 USDT |
2.4006 USDT |
| 2024-12-13 |
2.3895 USDT |
82,216,754.8973 XRP |
2.3384 USDT |
2.2822 USDT |
2.4799 USDT |
2.4222 USDT |
| 2024-12-12 |
2.4067 USDT |
109,368,988.8583 XRP |
2.3945 USDT |
2.3075 USDT |
2.4902 USDT |
2.3382 USDT |
| 2024-12-11 |
2.3708 USDT |
116,463,047.3758 XRP |
2.3706 USDT |
2.2303 USDT |
2.4719 USDT |
2.3946 USDT |
| 2024-12-10 |
2.1753 USDT |
244,402,012.3710 XRP |
2.2123 USDT |
1.8999 USDT |
2.4177 USDT |
2.3706 USDT |
| 2024-12-09 |
2.3353 USDT |
192,702,608.6991 XRP |
2.6012 USDT |
1.9800 USDT |
2.6074 USDT |
2.2120 USDT |
| 2024-12-08 |
2.5705 USDT |
80,046,805.0210 XRP |
2.6098 USDT |
2.4841 USDT |
2.6484 USDT |
2.6012 USDT |
| 2024-12-07 |
2.4862 USDT |
93,964,758.7245 XRP |
2.4255 USDT |
2.3848 USDT |
2.6202 USDT |
2.6093 USDT |
| 2024-12-06 |
2.3429 USDT |
103,918,423.8608 XRP |
2.2448 USDT |
2.2263 USDT |
2.4636 USDT |
2.4252 USDT |
| 2024-12-05 |
2.3273 USDT |
193,724,322.1591 XRP |
2.3578 USDT |
2.1735 USDT |
2.4949 USDT |
2.2456 USDT |
| 2024-12-04 |
2.4910 USDT |
166,035,303.1868 XRP |
2.5108 USDT |
2.2793 USDT |
2.6800 USDT |
2.3573 USDT |
| 2024-12-03 |
2.5881 USDT |
359,965,719.9430 XRP |
2.7244 USDT |
2.2806 USDT |
2.9076 USDT |
2.5102 USDT |
| 2024-12-02 |
2.5073 USDT |
470,996,750.2633 XRP |
2.2950 USDT |
2.2131 USDT |
2.8731 USDT |
2.7245 USDT |
| 2024-12-01 |
2.0512 USDT |
188,187,813.7588 XRP |
1.9513 USDT |
1.8476 USDT |
2.3549 USDT |
2.2957 USDT |
| 2024-11-30 |
1.8720 USDT |
162,342,238.6174 XRP |
1.8004 USDT |
1.7636 USDT |
1.9576 USDT |
1.9514 USDT |
| 2024-11-29 |
1.6658 USDT |
146,606,883.5328 XRP |
1.5419 USDT |
1.5233 USDT |
1.8150 USDT |
1.8003 USDT |
| 2024-11-28 |
1.4786 USDT |
82,208,742.8162 XRP |
1.4695 USDT |
1.4300 USDT |
1.5469 USDT |
1.5422 USDT |
| 2024-11-27 |
1.4370 USDT |
107,875,257.2013 XRP |
1.3983 USDT |
1.3522 USDT |
1.5219 USDT |
1.4694 USDT |
| 2024-11-26 |
1.3809 USDT |
156,080,185.1044 XRP |
1.4141 USDT |
1.2838 USDT |
1.4587 USDT |
1.3984 USDT |
| 2024-11-25 |
1.4531 USDT |
170,095,253.3168 XRP |
1.4334 USDT |
1.3546 USDT |
1.5387 USDT |
1.4138 USDT |
| 2024-11-24 |
1.3929 USDT |
166,385,211.5503 XRP |
1.4687 USDT |
1.2766 USDT |
1.5127 USDT |
1.4330 USDT |
| 2024-11-23 |
1.5358 USDT |
224,006,421.5916 XRP |
1.4728 USDT |
1.4193 USDT |
1.6328 USDT |
1.4686 USDT |
| 2024-11-22 |
1.4026 USDT |
360,889,970.5262 XRP |
1.2468 USDT |
1.2462 USDT |
1.5013 USDT |
1.4729 USDT |
| 2024-11-21 |
1.1521 USDT |
187,119,540.2432 XRP |
1.1042 USDT |
1.0777 USDT |
1.2635 USDT |
1.2466 USDT |
| 2024-11-20 |
1.1061 USDT |
124,390,250.8268 XRP |
1.1005 USDT |
1.0557 USDT |
1.1512 USDT |
1.1042 USDT |
| 2024-11-19 |
1.1026 USDT |
121,342,930.7615 XRP |
1.1142 USDT |
1.0680 USDT |
1.1480 USDT |
1.1004 USDT |
| 2024-11-18 |
1.1329 USDT |
240,651,895.2223 XRP |
1.0544 USDT |
1.0544 USDT |
1.1886 USDT |
1.1141 USDT |
| 2024-11-17 |
1.0691 USDT |
328,644,008.5351 XRP |
1.1208 USDT |
1.0032 USDT |
1.1600 USDT |
1.0542 USDT |
| 2024-11-16 |
1.0845 USDT |
528,811,449.4374 XRP |
0.8923 USDT |
0.8763 USDT |
1.2700 USDT |
1.1207 USDT |
| 2024-11-15 |
0.8483 USDT |
342,508,911.0978 XRP |
0.7735 USDT |
0.7704 USDT |
0.9278 USDT |
0.8921 USDT |