Identifier on Huobi: xrpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
2.1751 USDT |
6,253,329.3999 XRP |
2.1559 USDT |
2.1284 USDT |
2.1686 USDT |
2.1994 USDT |
| 2024-12-26 |
2.2086 USDT |
10,376,375.6742 XRP |
2.2971 USDT |
2.1287 USDT |
2.1765 USDT |
2.1539 USDT |
| 2024-12-25 |
2.3028 USDT |
2,175,385.8059 XRP |
2.3232 USDT |
2.2834 USDT |
2.2981 USDT |
2.2978 USDT |
| 2024-12-24 |
2.2551 USDT |
9,159,186.1705 XRP |
2.2611 USDT |
2.2131 USDT |
2.2411 USDT |
2.3175 USDT |
| 2024-12-23 |
2.1810 USDT |
5,900,886.4844 XRP |
2.2032 USDT |
2.1312 USDT |
2.1681 USDT |
2.1878 USDT |
| 2024-12-22 |
2.2399 USDT |
9,450,907.7638 XRP |
2.2382 USDT |
2.1767 USDT |
2.2164 USDT |
2.2182 USDT |
| 2024-12-21 |
2.2923 USDT |
17,168,701.9773 XRP |
2.2795 USDT |
2.1920 USDT |
2.2516 USDT |
2.2391 USDT |
| 2024-12-20 |
2.1926 USDT |
30,725,740.4773 XRP |
2.2386 USDT |
1.9611 USDT |
2.0966 USDT |
2.2434 USDT |
| 2024-12-19 |
2.3045 USDT |
30,908,239.3127 XRP |
2.3105 USDT |
2.1610 USDT |
2.2483 USDT |
2.2619 USDT |
| 2024-12-18 |
2.4517 USDT |
33,973,980.3928 XRP |
2.5675 USDT |
2.2334 USDT |
2.3516 USDT |
2.3076 USDT |
| 2024-12-17 |
2.5873 USDT |
21,581,164.1723 XRP |
2.4838 USDT |
2.4404 USDT |
2.4757 USDT |
2.6448 USDT |
| 2024-12-16 |
2.4359 USDT |
18,916,303.0292 XRP |
2.4472 USDT |
2.3348 USDT |
2.3723 USDT |
2.4890 USDT |
| 2024-12-15 |
2.4190 USDT |
4,021,685.8998 XRP |
2.4007 USDT |
2.3850 USDT |
2.4039 USDT |
2.4039 USDT |
| 2024-12-14 |
2.4468 USDT |
11,190,327.2621 XRP |
2.4214 USDT |
2.3651 USDT |
2.4117 USDT |
2.4095 USDT |
| 2024-12-13 |
2.3484 USDT |
12,444,284.1514 XRP |
2.3389 USDT |
2.2856 USDT |
2.3272 USDT |
2.4517 USDT |
| 2024-12-12 |
2.4200 USDT |
18,778,050.0280 XRP |
2.3943 USDT |
2.3510 USDT |
2.3874 USDT |
2.4174 USDT |
| 2024-12-11 |
2.3475 USDT |
26,686,943.5014 XRP |
2.3703 USDT |
2.2304 USDT |
2.3113 USDT |
2.4313 USDT |
| 2024-12-10 |
2.1630 USDT |
14,748,316.8900 XRP |
2.2131 USDT |
2.0419 USDT |
2.1568 USDT |
2.1747 USDT |
| 2024-12-09 |
2.4423 USDT |
16,988,378.5777 XRP |
2.6010 USDT |
2.3444 USDT |
2.3997 USDT |
2.4402 USDT |
| 2024-12-08 |
2.5475 USDT |
21,729,516.9224 XRP |
2.6094 USDT |
2.4539 USDT |
2.5288 USDT |
2.5996 USDT |
| 2024-12-07 |
2.4336 USDT |
11,515,266.7048 XRP |
2.4259 USDT |
2.3851 USDT |
2.4308 USDT |
2.4324 USDT |
| 2024-12-06 |
2.3245 USDT |
12,908,000.6062 XRP |
2.2460 USDT |
2.2271 USDT |
2.3040 USDT |
2.2919 USDT |
| 2024-12-05 |
2.3373 USDT |
33,480,782.2421 XRP |
2.3569 USDT |
2.1666 USDT |
2.3331 USDT |
2.4264 USDT |
| 2024-12-04 |
2.5889 USDT |
20,364,014.9543 XRP |
2.5117 USDT |
2.5016 USDT |
2.5692 USDT |
2.5493 USDT |
| 2024-12-03 |
2.5974 USDT |
32,955,254.1972 XRP |
2.7241 USDT |
2.2800 USDT |
2.5323 USDT |
2.5335 USDT |
| 2024-12-02 |
2.4592 USDT |
38,388,285.1630 XRP |
2.2938 USDT |
2.2127 USDT |
2.3312 USDT |
2.7321 USDT |
| 2024-12-01 |
1.9567 USDT |
18,342,616.7338 XRP |
1.9510 USDT |
1.8474 USDT |
1.8832 USDT |
2.1232 USDT |
| 2024-11-30 |
1.8633 USDT |
18,728,481.3144 XRP |
1.8007 USDT |
1.7645 USDT |
1.8182 USDT |
1.8741 USDT |
| 2024-11-29 |
1.6315 USDT |
17,797,195.3504 XRP |
1.5420 USDT |
1.5234 USDT |
1.5571 USDT |
1.7342 USDT |
| 2024-11-28 |
1.4632 USDT |
10,713,493.9511 XRP |
1.4696 USDT |
1.4305 USDT |
1.4529 USDT |
1.4473 USDT |
| 2024-11-27 |
1.4063 USDT |
12,857,713.9323 XRP |
1.3982 USDT |
1.3525 USDT |
1.3734 USDT |
1.4454 USDT |
| 2024-11-26 |
1.3859 USDT |
23,127,540.4098 XRP |
1.4146 USDT |
1.2831 USDT |
1.3442 USDT |
1.4100 USDT |
| 2024-11-25 |
1.4268 USDT |
7,150,998.7214 XRP |
1.4338 USDT |
1.3547 USDT |
1.3974 USDT |
1.4935 USDT |
| 2024-11-24 |
1.4125 USDT |
23,817,407.2264 XRP |
1.4690 USDT |
1.2768 USDT |
1.3703 USDT |
1.3286 USDT |
| 2024-11-23 |
1.5296 USDT |
31,705,544.3247 XRP |
1.4723 USDT |
1.4214 USDT |
1.4756 USDT |
1.4874 USDT |
| 2024-11-22 |
1.4006 USDT |
37,386,650.0747 XRP |
1.2466 USDT |
1.2464 USDT |
1.2964 USDT |
1.4517 USDT |
| 2024-11-21 |
1.1140 USDT |
17,751,006.1244 XRP |
1.1040 USDT |
1.0777 USDT |
1.1070 USDT |
1.1064 USDT |
| 2024-11-20 |
1.0990 USDT |
22,978,938.9153 XRP |
1.1004 USDT |
1.0562 USDT |
1.0843 USDT |
1.1110 USDT |
| 2024-11-19 |
1.1044 USDT |
17,276,146.9864 XRP |
1.1142 USDT |
1.0691 USDT |
1.0905 USDT |
1.0964 USDT |
| 2024-11-18 |
1.1300 USDT |
26,528,424.4447 XRP |
1.0543 USDT |
1.0543 USDT |
1.0871 USDT |
1.1194 USDT |
| 2024-11-17 |
1.0707 USDT |
28,384,113.9640 XRP |
1.1207 USDT |
1.0032 USDT |
1.0481 USDT |
1.0988 USDT |
| 2024-11-16 |
1.0214 USDT |
33,762,338.2645 XRP |
0.8920 USDT |
0.8778 USDT |
0.8912 USDT |
1.2271 USDT |
| 2024-11-15 |
0.8417 USDT |
45,548,427.5001 XRP |
0.7737 USDT |
0.7703 USDT |
0.7977 USDT |
0.9204 USDT |
| 2024-11-14 |
0.7157 USDT |
46,074,838.8313 XRP |
0.6897 USDT |
0.6819 USDT |
0.6989 USDT |
0.7947 USDT |
| 2024-11-13 |
0.6716 USDT |
29,919,222.2987 XRP |
0.7040 USDT |
0.6341 USDT |
0.6577 USDT |
0.6641 USDT |
| 2024-11-12 |
0.6393 USDT |
50,086,245.3023 XRP |
0.6207 USDT |
0.5967 USDT |
0.6065 USDT |
0.6724 USDT |
| 2024-11-11 |
0.5868 USDT |
36,950,660.7899 XRP |
0.5884 USDT |
0.5704 USDT |
0.5777 USDT |
0.5934 USDT |
| 2024-11-10 |
0.5906 USDT |
43,402,347.1578 XRP |
0.5591 USDT |
0.5582 USDT |
0.5728 USDT |
0.5884 USDT |
| 2024-11-09 |
0.5505 USDT |
19,851,406.1135 XRP |
0.5535 USDT |
0.5438 USDT |
0.5481 USDT |
0.5529 USDT |
| 2024-11-08 |
0.5517 USDT |
15,624,369.4235 XRP |
0.5557 USDT |
0.5462 USDT |
0.5501 USDT |
0.5483 USDT |