Identifier on OKEx: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-04 |
3.0223 USDT |
42,817,820.0205 XRP |
2.9481 USDT |
2.9310 USDT |
3.0905 USDT |
3.0715 USDT |
| 2025-08-03 |
2.8695 USDT |
36,871,117.9631 XRP |
2.7699 USDT |
2.7279 USDT |
2.9620 USDT |
2.9481 USDT |
| 2025-08-02 |
2.8613 USDT |
39,336,519.2198 XRP |
2.9613 USDT |
2.7379 USDT |
3.0207 USDT |
2.7695 USDT |
| 2025-08-01 |
2.9747 USDT |
78,444,752.2251 XRP |
3.0220 USDT |
2.8920 USDT |
3.0594 USDT |
2.9615 USDT |
| 2025-07-31 |
3.1023 USDT |
41,372,232.8274 XRP |
3.0970 USDT |
3.0104 USDT |
3.1791 USDT |
3.0220 USDT |
| 2025-07-30 |
3.0925 USDT |
55,860,145.0902 XRP |
3.1281 USDT |
3.0008 USDT |
3.1624 USDT |
3.0972 USDT |
| 2025-07-29 |
3.1274 USDT |
43,539,752.8598 XRP |
3.1239 USDT |
3.0535 USDT |
3.1855 USDT |
3.1281 USDT |
| 2025-07-28 |
3.2066 USDT |
50,445,065.0217 XRP |
3.2396 USDT |
3.1072 USDT |
3.3305 USDT |
3.1238 USDT |
| 2025-07-27 |
3.2055 USDT |
24,256,306.5806 XRP |
3.1665 USDT |
3.1567 USDT |
3.2514 USDT |
3.2394 USDT |
| 2025-07-26 |
3.1747 USDT |
17,267,542.0694 XRP |
3.1425 USDT |
3.1087 USDT |
3.2185 USDT |
3.1660 USDT |
| 2025-07-25 |
3.0857 USDT |
54,588,254.8363 XRP |
3.1459 USDT |
2.9982 USDT |
3.1616 USDT |
3.1422 USDT |
| 2025-07-24 |
3.1510 USDT |
95,367,417.7576 XRP |
3.1846 USDT |
2.9551 USDT |
3.2655 USDT |
3.1454 USDT |
| 2025-07-23 |
3.3010 USDT |
92,593,648.5061 XRP |
3.5509 USDT |
3.0483 USDT |
3.5522 USDT |
3.1843 USDT |
| 2025-07-22 |
3.5105 USDT |
65,703,972.0459 XRP |
3.5494 USDT |
3.4223 USDT |
3.5795 USDT |
3.5509 USDT |
| 2025-07-21 |
3.5617 USDT |
97,542,679.0728 XRP |
3.4535 USDT |
3.4060 USDT |
3.6512 USDT |
3.5497 USDT |
| 2025-07-20 |
3.4773 USDT |
47,433,943.4809 XRP |
3.4244 USDT |
3.3855 USDT |
3.5582 USDT |
3.4533 USDT |
| 2025-07-19 |
3.4274 USDT |
44,552,974.9672 XRP |
3.4129 USDT |
3.3542 USDT |
3.4850 USDT |
3.4240 USDT |
| 2025-07-18 |
3.4956 USDT |
129,396,497.8105 XRP |
3.4819 USDT |
3.3446 USDT |
3.6618 USDT |
3.4130 USDT |
| 2025-07-17 |
3.2916 USDT |
123,550,973.1902 XRP |
3.0382 USDT |
2.9870 USDT |
3.5500 USDT |
3.4820 USDT |
| 2025-07-16 |
2.9927 USDT |
54,973,012.4966 XRP |
2.9191 USDT |
2.8773 USDT |
3.1017 USDT |
3.0377 USDT |
| 2025-07-15 |
2.8844 USDT |
62,564,056.5163 XRP |
2.9580 USDT |
2.8037 USDT |
2.9583 USDT |
2.9198 USDT |
| 2025-07-14 |
2.9538 USDT |
92,648,733.4241 XRP |
2.8362 USDT |
2.8209 USDT |
3.0350 USDT |
2.9586 USDT |
| 2025-07-13 |
2.8143 USDT |
49,494,742.6179 XRP |
2.7397 USDT |
2.7239 USDT |
2.8940 USDT |
2.8361 USDT |
| 2025-07-12 |
2.7599 USDT |
59,456,349.7384 XRP |
2.7324 USDT |
2.6633 USDT |
2.8483 USDT |
2.7394 USDT |
| 2025-07-11 |
2.7313 USDT |
138,588,121.6670 XRP |
2.5471 USDT |
2.5118 USDT |
2.9772 USDT |
2.7325 USDT |
| 2025-07-10 |
2.4753 USDT |
37,292,183.8993 XRP |
2.4041 USDT |
2.3928 USDT |
2.5679 USDT |
2.5474 USDT |
| 2025-07-09 |
2.3668 USDT |
35,427,500.5730 XRP |
2.3107 USDT |
2.2974 USDT |
2.4279 USDT |
2.4037 USDT |
| 2025-07-08 |
2.2881 USDT |
25,362,750.6925 XRP |
2.2706 USDT |
2.2484 USDT |
2.3224 USDT |
2.3107 USDT |
| 2025-07-07 |
2.3035 USDT |
35,105,785.7130 XRP |
2.2712 USDT |
2.2553 USDT |
2.3540 USDT |
2.2706 USDT |
| 2025-07-06 |
2.2605 USDT |
16,381,563.4782 XRP |
2.2175 USDT |
2.2085 USDT |
2.2900 USDT |
2.2712 USDT |
| 2025-07-05 |
2.2192 USDT |
6,515,333.9711 XRP |
2.2205 USDT |
2.2013 USDT |
2.2334 USDT |
2.2175 USDT |
| 2025-07-04 |
2.2250 USDT |
14,777,567.8126 XRP |
2.2570 USDT |
2.1958 USDT |
2.2679 USDT |
2.2205 USDT |
| 2025-07-03 |
2.2750 USDT |
29,037,242.9809 XRP |
2.2334 USDT |
2.2247 USDT |
2.3141 USDT |
2.2568 USDT |
| 2025-07-02 |
2.2312 USDT |
26,767,911.9101 XRP |
2.1718 USDT |
2.1571 USDT |
2.2916 USDT |
2.2328 USDT |
| 2025-07-01 |
2.1993 USDT |
25,525,216.6308 XRP |
2.2360 USDT |
2.1463 USDT |
2.2536 USDT |
2.1720 USDT |
| 2025-06-30 |
2.2354 USDT |
30,528,250.6290 XRP |
2.2065 USDT |
2.1646 USDT |
2.3276 USDT |
2.2362 USDT |
| 2025-06-29 |
2.1940 USDT |
10,294,391.6060 XRP |
2.1857 USDT |
2.1753 USDT |
2.2199 USDT |
2.2063 USDT |
| 2025-06-28 |
2.1832 USDT |
13,416,316.7032 XRP |
2.1420 USDT |
2.1340 USDT |
2.2081 USDT |
2.1856 USDT |
| 2025-06-27 |
2.1007 USDT |
18,374,910.8905 XRP |
2.1055 USDT |
2.0678 USDT |
2.1548 USDT |
2.1416 USDT |
| 2025-06-26 |
2.1471 USDT |
20,384,694.7142 XRP |
2.1856 USDT |
2.0959 USDT |
2.2137 USDT |
2.1054 USDT |
| 2025-06-25 |
2.1922 USDT |
16,341,492.9683 XRP |
2.1900 USDT |
2.1697 USDT |
2.2295 USDT |
2.1856 USDT |
| 2025-06-24 |
2.1810 USDT |
26,179,145.2498 XRP |
2.1584 USDT |
2.1315 USDT |
2.2166 USDT |
2.1900 USDT |
| 2025-06-23 |
2.0428 USDT |
43,487,869.8183 XRP |
2.0172 USDT |
1.9610 USDT |
2.1709 USDT |
2.1584 USDT |
| 2025-06-22 |
1.9857 USDT |
44,241,329.2261 XRP |
2.0635 USDT |
1.9082 USDT |
2.0895 USDT |
2.0176 USDT |
| 2025-06-21 |
2.0700 USDT |
22,508,835.9729 XRP |
2.1199 USDT |
1.9927 USDT |
2.1452 USDT |
2.0626 USDT |
| 2025-06-20 |
2.1352 USDT |
17,626,081.6512 XRP |
2.1648 USDT |
2.0853 USDT |
2.1798 USDT |
2.1187 USDT |
| 2025-06-19 |
2.1617 USDT |
9,649,448.3811 XRP |
2.1705 USDT |
2.1443 USDT |
2.1857 USDT |
2.1648 USDT |
| 2025-06-18 |
2.1492 USDT |
17,915,238.3378 XRP |
2.1592 USDT |
2.1181 USDT |
2.1807 USDT |
2.1706 USDT |
| 2025-06-17 |
2.2022 USDT |
32,656,412.0275 XRP |
2.2384 USDT |
2.1417 USDT |
2.2569 USDT |
2.1591 USDT |
| 2025-06-16 |
2.2542 USDT |
46,552,302.8222 XRP |
2.1655 USDT |
2.1512 USDT |
2.3371 USDT |
2.2381 USDT |