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