Identifier on OKEx: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
1.8620 USDT |
29,760,367.4876 XRP |
1.8079 USDT |
1.7715 USDT |
1.9218 USDT |
1.9091 USDT |
| 2025-12-18 |
1.8614 USDT |
31,105,342.0956 XRP |
1.8628 USDT |
1.8006 USDT |
1.9340 USDT |
1.8076 USDT |
| 2025-12-17 |
1.9113 USDT |
29,336,344.9416 XRP |
1.9298 USDT |
1.8476 USDT |
1.9875 USDT |
1.8626 USDT |
| 2025-12-16 |
1.9077 USDT |
22,167,885.8598 XRP |
1.8984 USDT |
1.8524 USDT |
1.9491 USDT |
1.9297 USDT |
| 2025-12-15 |
1.9306 USDT |
25,892,631.7042 XRP |
1.9785 USDT |
1.8690 USDT |
2.0141 USDT |
1.8984 USDT |
| 2025-12-14 |
1.9950 USDT |
11,823,739.6390 XRP |
2.0229 USDT |
1.9529 USDT |
2.0301 USDT |
1.9784 USDT |
| 2025-12-13 |
2.0292 USDT |
9,317,125.3148 XRP |
2.0076 USDT |
2.0068 USDT |
2.0483 USDT |
2.0229 USDT |
| 2025-12-12 |
2.0097 USDT |
19,484,651.0596 XRP |
2.0341 USDT |
1.9689 USDT |
2.0479 USDT |
2.0074 USDT |
| 2025-12-11 |
2.0106 USDT |
26,308,299.7146 XRP |
2.0417 USDT |
1.9781 USDT |
2.0567 USDT |
2.0340 USDT |
| 2025-12-10 |
2.0732 USDT |
21,908,120.7127 XRP |
2.1062 USDT |
2.0344 USDT |
2.1142 USDT |
2.0420 USDT |
| 2025-12-09 |
2.1142 USDT |
24,335,462.8710 XRP |
2.0723 USDT |
2.0420 USDT |
2.1779 USDT |
2.1062 USDT |
| 2025-12-08 |
2.0845 USDT |
18,028,565.9849 XRP |
2.0441 USDT |
2.0321 USDT |
2.1239 USDT |
2.0720 USDT |
| 2025-12-07 |
2.0477 USDT |
18,757,162.3037 XRP |
2.0310 USDT |
1.9900 USDT |
2.1109 USDT |
2.0441 USDT |
| 2025-12-06 |
2.0318 USDT |
6,748,952.9695 XRP |
2.0343 USDT |
2.0156 USDT |
2.0506 USDT |
2.0307 USDT |
| 2025-12-05 |
2.0631 USDT |
16,216,095.4386 XRP |
2.0960 USDT |
2.0122 USDT |
2.1128 USDT |
2.0344 USDT |
| 2025-12-04 |
2.1415 USDT |
19,806,037.3351 XRP |
2.1974 USDT |
2.0692 USDT |
2.2149 USDT |
2.0959 USDT |
| 2025-12-03 |
2.1848 USDT |
24,397,789.3801 XRP |
2.1533 USDT |
2.1416 USDT |
2.2194 USDT |
2.1972 USDT |
| 2025-12-02 |
2.0978 USDT |
24,358,771.2340 XRP |
2.0297 USDT |
1.9952 USDT |
2.1839 USDT |
2.1533 USDT |
| 2025-12-01 |
2.0461 USDT |
38,136,951.1944 XRP |
2.1551 USDT |
1.9837 USDT |
2.1610 USDT |
2.0299 USDT |
| 2025-11-30 |
2.1906 USDT |
10,125,345.7580 XRP |
2.2005 USDT |
2.1512 USDT |
2.2149 USDT |
2.1551 USDT |
| 2025-11-29 |
2.1979 USDT |
12,212,848.8452 XRP |
2.1795 USDT |
2.1661 USDT |
2.2231 USDT |
2.2006 USDT |
| 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 |