Identifier on OKEx: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-12 |
2.5125 USDT |
92,093,021.0630 XRP |
2.3675 USDT |
2.3510 USDT |
2.6564 USDT |
2.5440 USDT |
| 2025-05-11 |
2.3892 USDT |
34,443,622.8745 XRP |
2.4711 USDT |
2.3284 USDT |
2.4849 USDT |
2.3673 USDT |
| 2025-05-10 |
2.4045 USDT |
38,810,894.8348 XRP |
2.3442 USDT |
2.3361 USDT |
2.4770 USDT |
2.4714 USDT |
| 2025-05-09 |
2.3558 USDT |
56,320,576.8818 XRP |
2.3274 USDT |
2.2868 USDT |
2.4300 USDT |
2.3442 USDT |
| 2025-05-08 |
2.2348 USDT |
42,147,026.2419 XRP |
2.1263 USDT |
2.1176 USDT |
2.3301 USDT |
2.3274 USDT |
| 2025-05-07 |
2.1350 USDT |
16,634,122.2685 XRP |
2.1549 USDT |
2.1040 USDT |
2.1719 USDT |
2.1262 USDT |
| 2025-05-06 |
2.1132 USDT |
25,090,293.4217 XRP |
2.1307 USDT |
2.0778 USDT |
2.1598 USDT |
2.1548 USDT |
| 2025-05-05 |
2.1501 USDT |
26,851,101.5964 XRP |
2.1561 USDT |
2.1065 USDT |
2.1998 USDT |
2.1306 USDT |
| 2025-05-04 |
2.1872 USDT |
20,104,372.4815 XRP |
2.1874 USDT |
2.1508 USDT |
2.2189 USDT |
2.1562 USDT |
| 2025-05-03 |
2.1985 USDT |
14,519,024.2699 XRP |
2.2091 USDT |
2.1754 USDT |
2.2200 USDT |
2.1875 USDT |
| 2025-05-02 |
2.2164 USDT |
35,905,479.7353 XRP |
2.2124 USDT |
2.1892 USDT |
2.2409 USDT |
2.2092 USDT |
| 2025-05-01 |
2.2223 USDT |
19,268,400.7489 XRP |
2.1908 USDT |
2.1865 USDT |
2.2566 USDT |
2.2125 USDT |
| 2025-04-30 |
2.1985 USDT |
37,997,001.8085 XRP |
2.2378 USDT |
2.1231 USDT |
2.2589 USDT |
2.1906 USDT |
| 2025-04-29 |
2.2780 USDT |
25,848,843.8067 XRP |
2.2949 USDT |
2.2215 USDT |
2.3150 USDT |
2.2379 USDT |
| 2025-04-28 |
2.2908 USDT |
51,120,758.3786 XRP |
2.2521 USDT |
2.2181 USDT |
2.3630 USDT |
2.2947 USDT |
| 2025-04-27 |
2.2221 USDT |
40,186,294.1157 XRP |
2.1914 USDT |
2.1588 USDT |
2.2962 USDT |
2.2523 USDT |
| 2025-04-26 |
2.2046 USDT |
22,096,814.5935 XRP |
2.1812 USDT |
2.1797 USDT |
2.2483 USDT |
2.1910 USDT |
| 2025-04-25 |
2.1961 USDT |
36,187,616.4310 XRP |
2.2052 USDT |
2.1630 USDT |
2.2199 USDT |
2.1811 USDT |
| 2025-04-24 |
2.1781 USDT |
48,517,802.1390 XRP |
2.2183 USDT |
2.1158 USDT |
2.2357 USDT |
2.2051 USDT |
| 2025-04-23 |
2.2435 USDT |
48,558,626.1929 XRP |
2.2140 USDT |
2.1892 USDT |
2.3011 USDT |
2.2186 USDT |
| 2025-04-22 |
2.1527 USDT |
40,630,139.7387 XRP |
2.0856 USDT |
2.0635 USDT |
2.2509 USDT |
2.2137 USDT |
| 2025-04-21 |
2.1107 USDT |
30,605,668.6541 XRP |
2.0788 USDT |
2.0594 USDT |
2.1413 USDT |
2.0856 USDT |
| 2025-04-20 |
2.0674 USDT |
20,363,968.8743 XRP |
2.0876 USDT |
2.0385 USDT |
2.0945 USDT |
2.0788 USDT |
| 2025-04-19 |
2.0830 USDT |
15,332,299.7644 XRP |
2.0619 USDT |
2.0586 USDT |
2.0979 USDT |
2.0877 USDT |
| 2025-04-18 |
2.0690 USDT |
19,273,494.7183 XRP |
2.0677 USDT |
2.0438 USDT |
2.0910 USDT |
2.0616 USDT |
| 2025-04-17 |
2.0845 USDT |
28,997,620.1262 XRP |
2.0834 USDT |
2.0518 USDT |
2.1147 USDT |
2.0674 USDT |
| 2025-04-16 |
2.0845 USDT |
31,288,284.2927 XRP |
2.0842 USDT |
2.0357 USDT |
2.1297 USDT |
2.0833 USDT |
| 2025-04-15 |
2.1415 USDT |
27,697,597.3927 XRP |
2.1274 USDT |
2.0841 USDT |
2.1855 USDT |
2.0844 USDT |
| 2025-04-14 |
2.1430 USDT |
31,829,885.5946 XRP |
2.1195 USDT |
2.1042 USDT |
2.1807 USDT |
2.1276 USDT |
| 2025-04-13 |
2.1636 USDT |
41,941,602.5866 XRP |
2.1601 USDT |
2.0813 USDT |
2.2480 USDT |
2.1195 USDT |
| 2025-04-12 |
2.1155 USDT |
38,717,614.8069 XRP |
2.0224 USDT |
2.0033 USDT |
2.1872 USDT |
2.1600 USDT |
| 2025-04-11 |
2.0120 USDT |
31,395,935.0560 XRP |
1.9656 USDT |
1.9475 USDT |
2.0649 USDT |
2.0226 USDT |
| 2025-04-10 |
1.9876 USDT |
41,213,202.6328 XRP |
2.0530 USDT |
1.9225 USDT |
2.0570 USDT |
1.9658 USDT |
| 2025-04-09 |
1.8987 USDT |
98,828,221.8844 XRP |
1.7965 USDT |
1.7221 USDT |
2.0897 USDT |
2.0530 USDT |
| 2025-04-08 |
1.8863 USDT |
66,574,186.7410 XRP |
1.8987 USDT |
1.7771 USDT |
1.9750 USDT |
1.7964 USDT |
| 2025-04-07 |
1.8217 USDT |
152,007,997.0100 XRP |
1.9218 USDT |
1.6131 USDT |
2.0070 USDT |
1.8984 USDT |
| 2025-04-06 |
2.0065 USDT |
50,300,487.6268 XRP |
2.1447 USDT |
1.8624 USDT |
2.1596 USDT |
1.9219 USDT |
| 2025-04-05 |
2.1362 USDT |
19,992,789.0274 XRP |
2.1305 USDT |
2.1138 USDT |
2.1768 USDT |
2.1444 USDT |
| 2025-04-04 |
2.0969 USDT |
55,890,654.3715 XRP |
2.0646 USDT |
2.0161 USDT |
2.1645 USDT |
2.1306 USDT |
| 2025-04-03 |
2.0291 USDT |
53,498,674.3557 XRP |
2.0240 USDT |
1.9600 USDT |
2.0821 USDT |
2.0646 USDT |
| 2025-04-02 |
2.1118 USDT |
68,763,803.0182 XRP |
2.1390 USDT |
1.9847 USDT |
2.2346 USDT |
2.0240 USDT |
| 2025-04-01 |
2.1375 USDT |
42,342,548.8557 XRP |
2.0898 USDT |
2.0647 USDT |
2.1999 USDT |
2.1389 USDT |
| 2025-03-31 |
2.0897 USDT |
41,712,840.5457 XRP |
2.1368 USDT |
2.0241 USDT |
2.1413 USDT |
2.0901 USDT |
| 2025-03-30 |
2.1624 USDT |
28,626,384.8544 XRP |
2.1354 USDT |
2.1078 USDT |
2.2140 USDT |
2.1367 USDT |
| 2025-03-29 |
2.1246 USDT |
38,789,034.7722 XRP |
2.2072 USDT |
2.0606 USDT |
2.2258 USDT |
2.1348 USDT |
| 2025-03-28 |
2.2274 USDT |
33,813,249.5748 XRP |
2.3411 USDT |
2.1534 USDT |
2.3437 USDT |
2.2072 USDT |
| 2025-03-27 |
2.3523 USDT |
19,718,586.2829 XRP |
2.3493 USDT |
2.2984 USDT |
2.3900 USDT |
2.3409 USDT |
| 2025-03-26 |
2.4160 USDT |
23,872,369.3171 XRP |
2.4492 USDT |
2.3276 USDT |
2.4800 USDT |
2.3494 USDT |
| 2025-03-25 |
2.4399 USDT |
18,556,303.4283 XRP |
2.4499 USDT |
2.4070 USDT |
2.4784 USDT |
2.4493 USDT |
| 2025-03-24 |
2.4559 USDT |
22,260,196.8665 XRP |
2.4393 USDT |
2.4138 USDT |
2.5038 USDT |
2.4500 USDT |