Market XRP (XRP) / [unlinked]
Identifier on Binance: XRPFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-08 |
0.6219 |
128,091,522.0000 XRP |
0.6258 |
0.6000 |
0.6176 |
0.6193 |
| 2024-03-07 |
0.6216 |
153,208,302.0000 XRP |
0.6114 |
0.6056 |
0.6157 |
0.6289 |
| 2024-03-06 |
0.6042 |
182,353,040.0000 XRP |
0.5936 |
0.5775 |
0.5867 |
0.6109 |
| 2024-03-05 |
0.6427 |
357,916,704.0000 XRP |
0.6489 |
0.5441 |
0.5847 |
0.5944 |
| 2024-03-04 |
0.6483 |
319,569,571.0000 XRP |
0.6277 |
0.6152 |
0.6327 |
0.6538 |
| 2024-03-03 |
0.6262 |
49,284,088.0000 XRP |
0.6458 |
0.5892 |
0.6189 |
0.6286 |
| 2024-03-02 |
0.6303 |
67,533,402.0000 XRP |
0.6024 |
0.6006 |
0.6173 |
0.6435 |
| 2024-03-01 |
0.5933 |
49,187,234.0000 XRP |
0.5888 |
0.5841 |
0.5920 |
0.6033 |
| 2024-02-29 |
0.5984 |
98,461,094.0000 XRP |
0.5763 |
0.5679 |
0.5773 |
0.5864 |
| 2024-02-28 |
0.5803 |
116,281,553.0000 XRP |
0.5868 |
0.5275 |
0.5705 |
0.5767 |
| 2024-02-27 |
0.5687 |
70,253,671.0000 XRP |
0.5508 |
0.5480 |
0.5516 |
0.5911 |
| 2024-02-26 |
0.5415 |
48,196,523.0000 XRP |
0.5424 |
0.5289 |
0.5325 |
0.5503 |
| 2024-02-25 |
0.5447 |
30,318,882.0000 XRP |
0.5440 |
0.5417 |
0.5441 |
0.5427 |
| 2024-02-24 |
0.5413 |
28,325,398.0000 XRP |
0.5331 |
0.5302 |
0.5341 |
0.5447 |
| 2024-02-23 |
0.5347 |
45,513,830.0000 XRP |
0.5399 |
0.5242 |
0.5321 |
0.5328 |
| 2024-02-22 |
0.5422 |
58,591,413.0000 XRP |
0.5468 |
0.5348 |
0.5412 |
0.5399 |
| 2024-02-21 |
0.5433 |
73,224,457.0000 XRP |
0.5634 |
0.5316 |
0.5387 |
0.5464 |
| 2024-02-20 |
0.5633 |
87,123,013.0000 XRP |
0.5639 |
0.5449 |
0.5544 |
0.5655 |
| 2024-02-19 |
0.5608 |
54,457,253.0000 XRP |
0.5575 |
0.5548 |
0.5600 |
0.5666 |
| 2024-02-18 |
0.5558 |
35,857,998.0000 XRP |
0.5495 |
0.5472 |
0.5503 |
0.5568 |
| 2024-02-17 |
0.5526 |
42,847,424.0000 XRP |
0.5641 |
0.5391 |
0.5469 |
0.5503 |
| 2024-02-16 |
0.5658 |
74,315,357.0000 XRP |
0.5623 |
0.5520 |
0.5603 |
0.5640 |
| 2024-02-15 |
0.5520 |
76,076,509.0000 XRP |
0.5376 |
0.5369 |
0.5437 |
0.5608 |
| 2024-02-14 |
0.5317 |
50,349,675.0000 XRP |
0.5239 |
0.5194 |
0.5217 |
0.5389 |
| 2024-02-13 |
0.5243 |
61,616,102.0000 XRP |
0.5296 |
0.5130 |
0.5199 |
0.5234 |
| 2024-02-12 |
0.5220 |
56,624,273.0000 XRP |
0.5239 |
0.5124 |
0.5162 |
0.5298 |
| 2024-02-11 |
0.5264 |
51,549,433.0000 XRP |
0.5216 |
0.5193 |
0.5214 |
0.5231 |
| 2024-02-10 |
0.5214 |
34,555,207.0000 XRP |
0.5239 |
0.5162 |
0.5191 |
0.5212 |
| 2024-02-09 |
0.5207 |
57,219,081.0000 XRP |
0.5133 |
0.5127 |
0.5141 |
0.5236 |
| 2024-02-08 |
0.5132 |
33,013,601.0000 XRP |
0.5139 |
0.5090 |
0.5106 |
0.5130 |
| 2024-02-07 |
0.5048 |
39,735,251.0000 XRP |
0.5051 |
0.4994 |
0.5017 |
0.5133 |
| 2024-02-06 |
0.5043 |
30,569,983.0000 XRP |
0.5067 |
0.4975 |
0.5023 |
0.5051 |
| 2024-02-05 |
0.5060 |
27,747,284.0000 XRP |
0.5029 |
0.4967 |
0.5014 |
0.5066 |
| 2024-02-04 |
0.5112 |
18,652,937.0000 XRP |
0.5189 |
0.5000 |
0.5043 |
0.5031 |
| 2024-02-03 |
0.5187 |
20,734,851.0000 XRP |
0.5107 |
0.5061 |
0.5080 |
0.5193 |
| 2024-02-02 |
0.5048 |
23,157,457.0000 XRP |
0.5060 |
0.4989 |
0.5023 |
0.5092 |
| 2024-02-01 |
0.4984 |
26,828,103.0000 XRP |
0.5034 |
0.4903 |
0.4940 |
0.5055 |
| 2024-01-31 |
0.5066 |
30,329,060.0000 XRP |
0.5109 |
0.4855 |
0.5036 |
0.5035 |
| 2024-01-30 |
0.5224 |
37,235,635.0000 XRP |
0.5352 |
0.5073 |
0.5119 |
0.5106 |
| 2024-01-29 |
0.5297 |
14,077,955.0000 XRP |
0.5244 |
0.5186 |
0.5244 |
0.5353 |
| 2024-01-28 |
0.5296 |
12,203,208.0000 XRP |
0.5306 |
0.5216 |
0.5245 |
0.5222 |
| 2024-01-27 |
0.5309 |
8,439,914.0000 XRP |
0.5326 |
0.5265 |
0.5294 |
0.5308 |
| 2024-01-26 |
0.5200 |
15,332,103.0000 XRP |
0.5142 |
0.5090 |
0.5126 |
0.5324 |
| 2024-01-25 |
0.5118 |
13,466,446.0000 XRP |
0.5189 |
0.5044 |
0.5088 |
0.5144 |
| 2024-01-24 |
0.5154 |
10,878,879.0000 XRP |
0.5183 |
0.5112 |
0.5151 |
0.5173 |
| 2024-01-23 |
0.5135 |
14,585,909.0000 XRP |
0.5265 |
0.4965 |
0.5047 |
0.5179 |
| 2024-01-22 |
0.5320 |
15,538,973.0000 XRP |
0.5455 |
0.5163 |
0.5289 |
0.5260 |
| 2024-01-21 |
0.5509 |
6,964,906.0000 XRP |
0.5520 |
0.5460 |
0.5484 |
0.5464 |
| 2024-01-20 |
0.5452 |
16,087,432.0000 XRP |
0.5423 |
0.5370 |
0.5422 |
0.5522 |
| 2024-01-19 |
0.5405 |
23,503,755.0000 XRP |
0.5497 |
0.5200 |
0.5342 |
0.5431 |