Market XRP (XRP) / [unlinked]
Identifier on Binance: XRPFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
2.1580 |
22,363,539.8000 XRP |
2.1783 |
2.1278 |
2.1460 |
2.1771 |
| 2025-05-31 |
2.1449 |
28,040,603.2000 XRP |
2.1442 |
2.0837 |
2.1177 |
2.1857 |
| 2025-05-30 |
2.1922 |
45,501,197.9000 XRP |
2.2481 |
2.1336 |
2.1596 |
2.1461 |
| 2025-05-29 |
2.2878 |
16,887,479.8000 XRP |
2.2790 |
2.2573 |
2.2799 |
2.2724 |
| 2025-05-28 |
2.2843 |
29,127,227.9000 XRP |
2.3218 |
2.2314 |
2.2595 |
2.2602 |
| 2025-05-27 |
2.3198 |
19,409,770.6000 XRP |
2.3154 |
2.2723 |
2.3005 |
2.3250 |
| 2025-05-26 |
2.3352 |
18,462,131.0000 XRP |
2.3461 |
2.3012 |
2.3161 |
2.3178 |
| 2025-05-25 |
2.3043 |
21,308,683.1000 XRP |
2.3345 |
2.2693 |
2.2947 |
2.3474 |
| 2025-05-24 |
2.3389 |
13,353,002.3000 XRP |
2.2995 |
2.2892 |
2.3216 |
2.3378 |
| 2025-05-23 |
2.3906 |
22,879,613.2000 XRP |
2.4329 |
2.3057 |
2.3224 |
2.3104 |
| 2025-05-22 |
2.4227 |
19,543,754.6000 XRP |
2.3990 |
2.3915 |
2.4083 |
2.4274 |
| 2025-05-21 |
2.3710 |
28,478,422.2000 XRP |
2.3599 |
2.3343 |
2.3517 |
2.3800 |
| 2025-05-20 |
2.3584 |
20,357,215.4000 XRP |
2.3845 |
2.3177 |
2.3448 |
2.3650 |
| 2025-05-19 |
2.3444 |
26,328,313.9000 XRP |
2.4319 |
2.2867 |
2.3135 |
2.3869 |
| 2025-05-18 |
2.3961 |
15,782,377.7000 XRP |
2.3575 |
2.3364 |
2.3699 |
2.3900 |
| 2025-05-17 |
2.3484 |
26,609,051.9000 XRP |
2.3835 |
2.3030 |
2.3438 |
2.3567 |
| 2025-05-16 |
2.4093 |
20,735,417.2000 XRP |
2.3892 |
2.3510 |
2.3868 |
2.3882 |
| 2025-05-15 |
2.4692 |
37,920,070.2000 XRP |
2.5550 |
2.3568 |
2.3890 |
2.3680 |
| 2025-05-14 |
2.5837 |
35,031,169.5000 XRP |
2.5864 |
2.5239 |
2.5566 |
2.5583 |
| 2025-05-13 |
2.5240 |
39,895,149.6000 XRP |
2.5483 |
2.4258 |
2.4674 |
2.5745 |
| 2025-05-12 |
2.5112 |
85,112,443.9000 XRP |
2.3710 |
2.3549 |
2.3997 |
2.5418 |
| 2025-05-11 |
2.3867 |
32,670,647.1000 XRP |
2.4739 |
2.3324 |
2.3605 |
2.3700 |
| 2025-05-10 |
2.4011 |
25,965,495.3000 XRP |
2.3474 |
2.3393 |
2.3669 |
2.4256 |
| 2025-05-09 |
2.3539 |
50,203,548.8000 XRP |
2.3303 |
2.2869 |
2.3075 |
2.3533 |
| 2025-05-08 |
2.2265 |
36,783,973.6000 XRP |
2.1302 |
2.1214 |
2.1400 |
2.3006 |
| 2025-05-07 |
2.1359 |
20,308,936.2000 XRP |
2.1573 |
2.1073 |
2.1227 |
2.1310 |
| 2025-05-06 |
2.1129 |
25,866,761.4000 XRP |
2.1322 |
2.0798 |
2.1053 |
2.1491 |
| 2025-05-05 |
2.1502 |
27,049,749.4000 XRP |
2.1598 |
2.1093 |
2.1426 |
2.1343 |
| 2025-05-04 |
2.1908 |
20,024,740.6000 XRP |
2.1909 |
2.1589 |
2.1690 |
2.1626 |
| 2025-05-03 |
2.2023 |
17,064,827.0000 XRP |
2.2134 |
2.1795 |
2.1971 |
2.1991 |
| 2025-05-02 |
2.2190 |
20,907,227.7000 XRP |
2.2153 |
2.1943 |
2.2082 |
2.2046 |
| 2025-05-01 |
2.2272 |
27,456,076.8000 XRP |
2.1945 |
2.1909 |
2.2008 |
2.2178 |
| 2025-04-30 |
2.2016 |
27,951,995.8000 XRP |
2.2413 |
2.1276 |
2.1750 |
2.2003 |
| 2025-04-29 |
2.2835 |
29,265,990.1000 XRP |
2.2990 |
2.2251 |
2.2420 |
2.2415 |
| 2025-04-28 |
2.2956 |
40,427,288.5000 XRP |
2.2562 |
2.2222 |
2.2529 |
2.2983 |
| 2025-04-27 |
2.2211 |
29,343,192.7000 XRP |
2.1953 |
2.1631 |
2.1779 |
2.2672 |
| 2025-04-26 |
2.2053 |
22,677,715.0000 XRP |
2.1850 |
2.1835 |
2.1931 |
2.2008 |
| 2025-04-25 |
2.1988 |
26,299,526.8000 XRP |
2.2084 |
2.1673 |
2.1883 |
2.1864 |
| 2025-04-24 |
2.1892 |
42,954,244.3000 XRP |
2.2219 |
2.1215 |
2.1547 |
2.2016 |
| 2025-04-23 |
2.2431 |
39,299,763.4000 XRP |
2.2175 |
2.1941 |
2.2238 |
2.2253 |
| 2025-04-22 |
2.1356 |
35,635,925.5000 XRP |
2.0894 |
2.0674 |
2.0872 |
2.2217 |
| 2025-04-21 |
2.1088 |
32,553,338.8000 XRP |
2.0814 |
2.0636 |
2.0828 |
2.0788 |
| 2025-04-20 |
2.0692 |
20,735,525.9000 XRP |
2.0893 |
2.0418 |
2.0517 |
2.0702 |
| 2025-04-19 |
2.0843 |
14,207,340.1000 XRP |
2.0643 |
2.0607 |
2.0683 |
2.0883 |
| 2025-04-18 |
2.0714 |
17,320,121.8000 XRP |
2.0699 |
2.0458 |
2.0636 |
2.0774 |
| 2025-04-17 |
2.0855 |
28,401,429.8000 XRP |
2.0873 |
2.0545 |
2.0810 |
2.0661 |
| 2025-04-16 |
2.0855 |
40,882,175.0000 XRP |
2.0882 |
2.0394 |
2.0786 |
2.0954 |
| 2025-04-15 |
2.1414 |
34,162,512.0000 XRP |
2.1324 |
2.0920 |
2.1219 |
2.0934 |
| 2025-04-14 |
2.1463 |
35,088,107.0000 XRP |
2.1234 |
2.1080 |
2.1342 |
2.1385 |
| 2025-04-13 |
2.1620 |
38,467,169.0000 XRP |
2.1635 |
2.0930 |
2.1237 |
2.0979 |