Identifier on OKEx: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-28 |
2.2074 USDT |
25,071,301.3457 XRP |
2.2002 USDT |
2.1565 USDT |
2.2751 USDT |
2.1795 USDT |
| 2025-11-27 |
2.2065 USDT |
12,919,100.9489 XRP |
2.2231 USDT |
2.1728 USDT |
2.2343 USDT |
2.2001 USDT |
| 2025-11-26 |
2.1992 USDT |
21,165,247.2637 XRP |
2.2021 USDT |
2.1443 USDT |
2.2547 USDT |
2.2232 USDT |
| 2025-11-25 |
2.2106 USDT |
29,839,969.6372 XRP |
2.2278 USDT |
2.1485 USDT |
2.2650 USDT |
2.2027 USDT |
| 2025-11-24 |
2.1328 USDT |
59,217,733.8612 XRP |
2.0491 USDT |
2.0238 USDT |
2.2862 USDT |
2.2278 USDT |
| 2025-11-23 |
2.0429 USDT |
30,592,357.7090 XRP |
1.9507 USDT |
1.9495 USDT |
2.0846 USDT |
2.0492 USDT |
| 2025-11-22 |
1.9297 USDT |
20,699,245.8059 XRP |
1.9510 USDT |
1.8889 USDT |
1.9671 USDT |
1.9509 USDT |
| 2025-11-21 |
1.9308 USDT |
86,371,598.6931 XRP |
1.9994 USDT |
1.8210 USDT |
2.0305 USDT |
1.9506 USDT |
| 2025-11-20 |
2.0656 USDT |
58,559,930.7036 XRP |
2.1099 USDT |
1.9750 USDT |
2.1497 USDT |
1.9999 USDT |
| 2025-11-19 |
2.1083 USDT |
48,673,336.9220 XRP |
2.2172 USDT |
2.0262 USDT |
2.2199 USDT |
2.1101 USDT |
| 2025-11-18 |
2.1796 USDT |
45,586,228.6682 XRP |
2.1640 USDT |
2.1069 USDT |
2.2414 USDT |
2.2172 USDT |
| 2025-11-17 |
2.2145 USDT |
53,041,728.3848 XRP |
2.2151 USDT |
2.1145 USDT |
2.3075 USDT |
2.1639 USDT |
| 2025-11-16 |
2.2133 USDT |
31,549,622.0988 XRP |
2.2371 USDT |
2.1556 USDT |
2.2803 USDT |
2.2151 USDT |
| 2025-11-15 |
2.2611 USDT |
22,747,504.1390 XRP |
2.2443 USDT |
2.2110 USDT |
2.3033 USDT |
2.2371 USDT |
| 2025-11-14 |
2.2900 USDT |
47,107,766.5360 XRP |
2.3222 USDT |
2.2254 USDT |
2.3422 USDT |
2.2442 USDT |
| 2025-11-13 |
2.4146 USDT |
55,522,581.2581 XRP |
2.3877 USDT |
2.2762 USDT |
2.5264 USDT |
2.3223 USDT |
| 2025-11-12 |
2.3848 USDT |
28,571,973.1417 XRP |
2.3915 USDT |
2.3163 USDT |
2.4490 USDT |
2.3880 USDT |
| 2025-11-11 |
2.4742 USDT |
31,615,690.9175 XRP |
2.5262 USDT |
2.3792 USDT |
2.5701 USDT |
2.3919 USDT |
| 2025-11-10 |
2.5036 USDT |
39,800,081.2208 XRP |
2.3659 USDT |
2.3460 USDT |
2.5816 USDT |
2.5260 USDT |
| 2025-11-09 |
2.3067 USDT |
21,392,727.6551 XRP |
2.2868 USDT |
2.2392 USDT |
2.3953 USDT |
2.3660 USDT |
| 2025-11-08 |
2.2974 USDT |
21,571,596.7413 XRP |
2.3156 USDT |
2.2424 USDT |
2.3373 USDT |
2.2863 USDT |
| 2025-11-07 |
2.2499 USDT |
46,705,754.2518 XRP |
2.2130 USDT |
2.1539 USDT |
2.3722 USDT |
2.3156 USDT |
| 2025-11-06 |
2.2821 USDT |
55,028,376.5259 XRP |
2.3428 USDT |
2.1796 USDT |
2.4159 USDT |
2.2133 USDT |
| 2025-11-05 |
2.2564 USDT |
56,896,406.7214 XRP |
2.2055 USDT |
2.1017 USDT |
2.3768 USDT |
2.3426 USDT |
| 2025-11-04 |
2.2306 USDT |
87,845,663.1649 XRP |
2.3095 USDT |
2.0665 USDT |
2.3659 USDT |
2.2053 USDT |
| 2025-11-03 |
2.3701 USDT |
62,754,076.9977 XRP |
2.5269 USDT |
2.2630 USDT |
2.5323 USDT |
2.3094 USDT |
| 2025-11-02 |
2.5140 USDT |
16,147,153.1403 XRP |
2.5055 USDT |
2.4782 USDT |
2.5554 USDT |
2.5267 USDT |
| 2025-11-01 |
2.5019 USDT |
11,737,085.0252 XRP |
2.5095 USDT |
2.4764 USDT |
2.5237 USDT |
2.5056 USDT |
| 2025-10-31 |
2.5069 USDT |
43,746,084.6039 XRP |
2.4394 USDT |
2.4338 USDT |
2.5548 USDT |
2.5096 USDT |
| 2025-10-30 |
2.4951 USDT |
61,427,565.7255 XRP |
2.5503 USDT |
2.3766 USDT |
2.5938 USDT |
2.4393 USDT |
| 2025-10-29 |
2.6139 USDT |
41,094,152.3338 XRP |
2.6032 USDT |
2.5369 USDT |
2.6647 USDT |
2.5501 USDT |
| 2025-10-28 |
2.6330 USDT |
38,928,008.3319 XRP |
2.6342 USDT |
2.5671 USDT |
2.6888 USDT |
2.6037 USDT |
| 2025-10-27 |
2.6508 USDT |
47,428,384.0793 XRP |
2.6461 USDT |
2.6008 USDT |
2.6977 USDT |
2.6343 USDT |
| 2025-10-26 |
2.6322 USDT |
28,746,929.1605 XRP |
2.5960 USDT |
2.5921 USDT |
2.6632 USDT |
2.6460 USDT |
| 2025-10-25 |
2.5743 USDT |
32,989,777.3110 XRP |
2.5102 USDT |
2.5025 USDT |
2.6541 USDT |
2.5959 USDT |
| 2025-10-24 |
2.4719 USDT |
39,501,842.8374 XRP |
2.3947 USDT |
2.3866 USDT |
2.5153 USDT |
2.5104 USDT |
| 2025-10-23 |
2.3970 USDT |
24,111,629.5377 XRP |
2.3648 USDT |
2.3619 USDT |
2.4260 USDT |
2.3946 USDT |
| 2025-10-22 |
2.3888 USDT |
49,504,209.5603 XRP |
2.4221 USDT |
2.3244 USDT |
2.4378 USDT |
2.3647 USDT |
| 2025-10-21 |
2.4602 USDT |
47,606,596.0843 XRP |
2.4950 USDT |
2.4011 USDT |
2.5325 USDT |
2.4222 USDT |
| 2025-10-20 |
2.4650 USDT |
37,666,805.7265 XRP |
2.3908 USDT |
2.3548 USDT |
2.5532 USDT |
2.4950 USDT |
| 2025-10-19 |
2.3781 USDT |
23,350,196.8280 XRP |
2.3595 USDT |
2.3176 USDT |
2.4198 USDT |
2.3908 USDT |
| 2025-10-18 |
2.3505 USDT |
21,480,202.4418 XRP |
2.2936 USDT |
2.2896 USDT |
2.3914 USDT |
2.3596 USDT |
| 2025-10-17 |
2.2826 USDT |
62,322,443.7801 XRP |
2.3280 USDT |
2.1897 USDT |
2.4016 USDT |
2.2935 USDT |
| 2025-10-16 |
2.3772 USDT |
64,901,763.7603 XRP |
2.4112 USDT |
2.2826 USDT |
2.4666 USDT |
2.3282 USDT |
| 2025-10-15 |
2.4638 USDT |
45,350,853.0424 XRP |
2.5030 USDT |
2.3758 USDT |
2.5478 USDT |
2.4113 USDT |
| 2025-10-14 |
2.4866 USDT |
85,698,971.9401 XRP |
2.6054 USDT |
2.3892 USDT |
2.6209 USDT |
2.5035 USDT |
| 2025-10-13 |
2.5882 USDT |
73,959,507.5332 XRP |
2.5280 USDT |
2.5126 USDT |
2.6463 USDT |
2.6052 USDT |
| 2025-10-12 |
2.4458 USDT |
77,854,229.2447 XRP |
2.3821 USDT |
2.3121 USDT |
2.5837 USDT |
2.5282 USDT |
| 2025-10-11 |
2.4011 USDT |
146,543,502.2204 XRP |
2.3614 USDT |
2.2879 USDT |
2.5055 USDT |
2.3820 USDT |
| 2025-10-10 |
2.3811 USDT |
180,033,575.5801 XRP |
2.8024 USDT |
1.2184 USDT |
2.8372 USDT |
2.3629 USDT |