Market XRP (XRP) / [unlinked]
Identifier on Binance: XRPFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
1.8605 |
124,779,813.1000 XRP |
1.8643 |
1.8013 |
1.8250 |
1.8186 |
| 2025-12-17 |
1.9135 |
130,267,128.4000 XRP |
1.9315 |
1.8498 |
1.8696 |
1.8638 |
| 2025-12-16 |
1.9121 |
70,213,330.9000 XRP |
1.9010 |
1.8540 |
1.8759 |
1.9266 |
| 2025-12-15 |
1.9397 |
140,834,500.9000 XRP |
1.9814 |
1.8721 |
1.8904 |
1.8878 |
| 2025-12-14 |
2.0071 |
50,418,712.6000 XRP |
2.0251 |
1.9849 |
1.9947 |
1.9935 |
| 2025-12-13 |
2.0300 |
22,806,505.4000 XRP |
2.0109 |
2.0092 |
2.0162 |
2.0219 |
| 2025-12-12 |
2.0229 |
105,577,784.1000 XRP |
2.0365 |
1.9725 |
2.0065 |
2.0176 |
| 2025-12-11 |
2.0142 |
81,584,590.3000 XRP |
2.0448 |
1.9811 |
2.0019 |
2.0336 |
| 2025-12-10 |
2.0763 |
154,684,593.2000 XRP |
2.1099 |
2.0385 |
2.0596 |
2.0562 |
| 2025-12-09 |
2.1001 |
89,825,718.1000 XRP |
2.0767 |
2.0455 |
2.0599 |
2.0979 |
| 2025-12-08 |
2.0845 |
127,868,633.4000 XRP |
2.0487 |
2.0362 |
2.0540 |
2.0752 |
| 2025-12-07 |
2.0525 |
45,834,409.4000 XRP |
2.0357 |
1.9941 |
2.0369 |
2.0493 |
| 2025-12-06 |
2.0365 |
69,739,862.5000 XRP |
2.0393 |
2.0205 |
2.0341 |
2.0366 |
| 2025-12-05 |
2.0694 |
142,081,364.7000 XRP |
2.1007 |
2.0175 |
2.0379 |
2.0337 |
| 2025-12-04 |
2.1603 |
111,323,134.5000 XRP |
2.2021 |
2.0746 |
2.1101 |
2.1045 |
| 2025-12-03 |
2.1843 |
132,787,131.0000 XRP |
2.1585 |
2.1460 |
2.1630 |
2.2065 |
| 2025-12-02 |
2.0922 |
160,982,215.9000 XRP |
2.0358 |
2.0011 |
2.0240 |
2.1712 |
| 2025-12-01 |
2.0503 |
182,737,672.6000 XRP |
2.1618 |
1.9897 |
2.0114 |
2.0324 |
| 2025-11-30 |
2.2052 |
64,424,337.8000 XRP |
2.2083 |
2.1858 |
2.2006 |
2.1942 |
| 2025-11-29 |
2.2020 |
65,200,591.9000 XRP |
2.1867 |
2.1738 |
2.1911 |
2.2094 |
| 2025-11-28 |
2.2093 |
153,545,198.0000 XRP |
2.2060 |
2.1633 |
2.1870 |
2.1927 |
| 2025-11-27 |
2.2131 |
96,138,834.6000 XRP |
2.2293 |
2.1791 |
2.1905 |
2.2272 |
| 2025-11-26 |
2.2014 |
184,503,261.5000 XRP |
2.2080 |
2.1515 |
2.1747 |
2.2321 |
| 2025-11-25 |
2.2209 |
182,812,517.1000 XRP |
2.2337 |
2.1547 |
2.1929 |
2.2024 |
| 2025-11-24 |
2.1351 |
208,352,170.1000 XRP |
2.0552 |
2.0296 |
2.0708 |
2.2353 |
| 2025-11-23 |
2.0471 |
144,739,782.6000 XRP |
1.9568 |
1.9556 |
1.9697 |
2.0630 |
| 2025-11-22 |
1.9374 |
125,978,965.0000 XRP |
1.9570 |
1.8952 |
1.9181 |
1.9370 |
| 2025-11-21 |
1.9476 |
357,731,884.6000 XRP |
2.0057 |
1.8263 |
1.9194 |
1.9279 |
| 2025-11-20 |
2.0755 |
186,608,210.7000 XRP |
2.1156 |
1.9811 |
2.0165 |
2.0490 |
| 2025-11-19 |
2.1110 |
205,177,364.8000 XRP |
2.2225 |
2.0323 |
2.0567 |
2.1194 |
| 2025-11-18 |
2.1845 |
185,381,771.6000 XRP |
2.1707 |
2.1129 |
2.1716 |
2.2185 |
| 2025-11-17 |
2.2108 |
202,501,224.3000 XRP |
2.2209 |
2.1215 |
2.1599 |
2.1657 |
| 2025-11-16 |
2.2255 |
114,513,387.6000 XRP |
2.2435 |
2.1617 |
2.1889 |
2.2305 |
| 2025-11-15 |
2.2684 |
80,123,483.1000 XRP |
2.2510 |
2.2170 |
2.2466 |
2.2461 |
| 2025-11-14 |
2.2980 |
272,802,624.4000 XRP |
2.3289 |
2.2321 |
2.2729 |
2.2629 |
| 2025-11-13 |
2.4279 |
105,107,961.4000 XRP |
2.3939 |
2.2820 |
2.3137 |
2.2984 |
| 2025-11-12 |
2.3944 |
173,764,459.8000 XRP |
2.3981 |
2.3224 |
2.3583 |
2.3933 |
| 2025-11-11 |
2.4730 |
87,760,473.0000 XRP |
2.5326 |
2.3850 |
2.4107 |
2.4057 |
| 2025-11-10 |
2.5033 |
155,115,554.9000 XRP |
2.3712 |
2.3514 |
2.4299 |
2.5459 |
| 2025-11-09 |
2.3035 |
84,408,662.9000 XRP |
2.2930 |
2.2454 |
2.2714 |
2.3635 |
| 2025-11-08 |
2.3035 |
99,838,237.1000 XRP |
2.3203 |
2.2482 |
2.2769 |
2.2884 |
| 2025-11-07 |
2.2517 |
199,180,806.5000 XRP |
2.2190 |
2.1598 |
2.2009 |
2.3288 |
| 2025-11-06 |
2.2846 |
207,105,701.5000 XRP |
2.3486 |
2.1856 |
2.2255 |
2.2106 |
| 2025-11-05 |
2.2525 |
171,420,132.9000 XRP |
2.2113 |
2.1078 |
2.1871 |
2.3621 |
| 2025-11-04 |
2.2474 |
316,662,752.0000 XRP |
2.3157 |
2.0724 |
2.1768 |
2.2246 |
| 2025-11-03 |
2.3882 |
216,759,561.5000 XRP |
2.5324 |
2.2686 |
2.3071 |
2.3063 |
| 2025-11-02 |
2.5158 |
66,624,812.4000 XRP |
2.5072 |
2.4826 |
2.4997 |
2.5121 |
| 2025-11-01 |
2.5019 |
58,133,933.8000 XRP |
2.5115 |
2.4764 |
2.4928 |
2.5009 |
| 2025-10-31 |
2.4995 |
152,827,093.1000 XRP |
2.4456 |
2.4396 |
2.4688 |
2.5067 |
| 2025-10-30 |
2.5030 |
193,766,996.3000 XRP |
2.5563 |
2.3825 |
2.4332 |
2.4340 |