Market XRP (XRP) / [unlinked]
Identifier on Binance: XRPFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.5168 |
72,353,410.0000 XRP |
0.5258 |
0.5074 |
0.5144 |
0.5185 |
| 2024-04-26 |
0.5245 |
104,388,551.0000 XRP |
0.5249 |
0.5141 |
0.5225 |
0.5249 |
| 2024-04-25 |
0.5234 |
112,551,788.0000 XRP |
0.5271 |
0.5135 |
0.5190 |
0.5257 |
| 2024-04-24 |
0.5378 |
124,274,908.0000 XRP |
0.5433 |
0.5210 |
0.5274 |
0.5267 |
| 2024-04-23 |
0.5481 |
103,831,310.0000 XRP |
0.5556 |
0.5404 |
0.5434 |
0.5454 |
| 2024-04-22 |
0.5417 |
125,035,492.0000 XRP |
0.5249 |
0.5224 |
0.5279 |
0.5575 |
| 2024-04-21 |
0.5274 |
79,784,615.0000 XRP |
0.5290 |
0.5186 |
0.5247 |
0.5252 |
| 2024-04-20 |
0.5175 |
120,779,893.0000 XRP |
0.5032 |
0.4983 |
0.5054 |
0.5297 |
| 2024-04-19 |
0.4938 |
212,813,557.0000 XRP |
0.5028 |
0.4671 |
0.4823 |
0.5058 |
| 2024-04-18 |
0.4955 |
126,370,382.0000 XRP |
0.4953 |
0.4859 |
0.4923 |
0.5023 |
| 2024-04-17 |
0.4931 |
168,021,722.0000 XRP |
0.4969 |
0.4709 |
0.4860 |
0.4951 |
| 2024-04-16 |
0.4907 |
220,523,045.0000 XRP |
0.4984 |
0.4758 |
0.4901 |
0.4983 |
| 2024-04-15 |
0.5012 |
244,263,843.0000 XRP |
0.5034 |
0.4816 |
0.4961 |
0.4964 |
| 2024-04-14 |
0.4857 |
235,729,733.0000 XRP |
0.4787 |
0.4636 |
0.4733 |
0.5059 |
| 2024-04-13 |
0.5048 |
192,916,922.0000 XRP |
0.5453 |
0.4205 |
0.4624 |
0.4766 |
| 2024-04-12 |
0.5677 |
114,649,553.0000 XRP |
0.6083 |
0.5051 |
0.5366 |
0.5399 |
| 2024-04-11 |
0.6130 |
75,603,715.0000 XRP |
0.6171 |
0.6031 |
0.6088 |
0.6082 |
| 2024-04-10 |
0.6094 |
128,702,968.0000 XRP |
0.6144 |
0.5930 |
0.6041 |
0.6169 |
| 2024-04-09 |
0.6213 |
104,011,073.0000 XRP |
0.6162 |
0.6020 |
0.6106 |
0.6215 |
| 2024-04-08 |
0.6082 |
69,212,471.0000 XRP |
0.5947 |
0.5886 |
0.5927 |
0.6190 |
| 2024-04-07 |
0.5951 |
35,442,128.0000 XRP |
0.5917 |
0.5894 |
0.5925 |
0.5949 |
| 2024-04-06 |
0.5890 |
38,862,467.0000 XRP |
0.5850 |
0.5834 |
0.5868 |
0.5942 |
| 2024-04-05 |
0.5784 |
97,067,009.0000 XRP |
0.5894 |
0.5673 |
0.5752 |
0.5855 |
| 2024-04-04 |
0.5871 |
96,842,262.0000 XRP |
0.5743 |
0.5604 |
0.5682 |
0.5882 |
| 2024-04-03 |
0.5817 |
115,221,280.0000 XRP |
0.5863 |
0.5667 |
0.5729 |
0.5751 |
| 2024-04-02 |
0.5934 |
151,438,328.0000 XRP |
0.6128 |
0.5797 |
0.5877 |
0.5859 |
| 2024-04-01 |
0.6105 |
92,996,285.0000 XRP |
0.6277 |
0.5947 |
0.6043 |
0.6148 |
| 2024-03-31 |
0.6226 |
25,912,321.0000 XRP |
0.6173 |
0.6166 |
0.6198 |
0.6272 |
| 2024-03-30 |
0.6230 |
51,141,652.0000 XRP |
0.6274 |
0.6142 |
0.6177 |
0.6167 |
| 2024-03-29 |
0.6250 |
122,889,967.0000 XRP |
0.6251 |
0.6075 |
0.6140 |
0.6276 |
| 2024-03-28 |
0.6229 |
121,970,057.0000 XRP |
0.6128 |
0.6039 |
0.6106 |
0.6247 |
| 2024-03-27 |
0.6201 |
125,676,317.0000 XRP |
0.6325 |
0.6066 |
0.6155 |
0.6131 |
| 2024-03-26 |
0.6378 |
92,265,549.0000 XRP |
0.6408 |
0.6253 |
0.6339 |
0.6341 |
| 2024-03-25 |
0.6417 |
109,894,967.0000 XRP |
0.6328 |
0.6268 |
0.6313 |
0.6410 |
| 2024-03-24 |
0.6280 |
59,529,774.0000 XRP |
0.6174 |
0.6138 |
0.6175 |
0.6330 |
| 2024-03-23 |
0.6206 |
66,133,768.0000 XRP |
0.6121 |
0.6035 |
0.6136 |
0.6207 |
| 2024-03-22 |
0.6191 |
100,469,610.0000 XRP |
0.6409 |
0.5995 |
0.6082 |
0.6100 |
| 2024-03-21 |
0.6270 |
142,435,898.0000 XRP |
0.6111 |
0.5980 |
0.6078 |
0.6412 |
| 2024-03-20 |
0.5917 |
154,471,334.0000 XRP |
0.5861 |
0.5686 |
0.5825 |
0.6130 |
| 2024-03-19 |
0.6004 |
187,335,449.0000 XRP |
0.6468 |
0.5732 |
0.5899 |
0.5857 |
| 2024-03-18 |
0.6162 |
86,551,515.0000 XRP |
0.6211 |
0.5963 |
0.6054 |
0.6491 |
| 2024-03-17 |
0.6130 |
65,411,089.0000 XRP |
0.6041 |
0.5880 |
0.6021 |
0.6193 |
| 2024-03-16 |
0.6233 |
77,796,475.0000 XRP |
0.6337 |
0.5931 |
0.6064 |
0.6006 |
| 2024-03-15 |
0.6321 |
133,830,266.0000 XRP |
0.6688 |
0.5953 |
0.6241 |
0.6328 |
| 2024-03-14 |
0.6753 |
169,620,080.0000 XRP |
0.6872 |
0.6372 |
0.6640 |
0.6682 |
| 2024-03-13 |
0.6875 |
105,235,863.0000 XRP |
0.6885 |
0.6681 |
0.6803 |
0.6881 |
| 2024-03-12 |
0.6964 |
197,963,940.0000 XRP |
0.7242 |
0.6590 |
0.6877 |
0.6896 |
| 2024-03-11 |
0.6796 |
249,826,924.0000 XRP |
0.6081 |
0.5825 |
0.6024 |
0.7200 |
| 2024-03-10 |
0.6150 |
76,075,664.0000 XRP |
0.6189 |
0.5963 |
0.6073 |
0.6064 |
| 2024-03-09 |
0.6224 |
74,540,714.0000 XRP |
0.6198 |
0.6148 |
0.6215 |
0.6186 |