Identifier on Binance: XRPUSD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-04 |
1.3141 USD1 |
1,029,284.1000 XRP |
1.3180 USD1 |
1.3069 USD1 |
1.3134 USD1 |
1.3130 USD1 |
| 2026-04-03 |
1.3174 USD1 |
2,797,927.8000 XRP |
1.3203 USD1 |
1.3039 USD1 |
1.3174 USD1 |
1.3179 USD1 |
| 2026-04-02 |
1.3025 USD1 |
16,085,552.2000 XRP |
1.3478 USD1 |
1.2809 USD1 |
1.2939 USD1 |
1.3198 USD1 |
| 2026-04-01 |
1.3512 USD1 |
2,926,372.1000 XRP |
1.3403 USD1 |
1.3311 USD1 |
1.3374 USD1 |
1.3475 USD1 |
| 2026-03-31 |
1.3261 USD1 |
3,001,434.6000 XRP |
1.3244 USD1 |
1.3039 USD1 |
1.3137 USD1 |
1.3406 USD1 |
| 2026-03-30 |
1.3396 USD1 |
3,877,090.3000 XRP |
1.3280 USD1 |
1.3167 USD1 |
1.3262 USD1 |
1.3234 USD1 |
| 2026-03-29 |
1.3252 USD1 |
2,962,295.7000 XRP |
1.3329 USD1 |
1.2959 USD1 |
1.3238 USD1 |
1.3273 USD1 |
| 2026-03-28 |
1.3346 USD1 |
3,763,486.0000 XRP |
1.3255 USD1 |
1.3188 USD1 |
1.3273 USD1 |
1.3331 USD1 |
| 2026-03-27 |
1.3367 USD1 |
9,292,764.2000 XRP |
1.3610 USD1 |
1.3182 USD1 |
1.3260 USD1 |
1.3254 USD1 |
| 2026-03-26 |
1.3708 USD1 |
9,832,614.5000 XRP |
1.4149 USD1 |
1.3364 USD1 |
1.3521 USD1 |
1.3608 USD1 |
| 2026-03-25 |
1.4194 USD1 |
4,603,933.3000 XRP |
1.4172 USD1 |
1.4024 USD1 |
1.4150 USD1 |
1.4133 USD1 |
| 2026-03-24 |
1.4056 USD1 |
4,627,714.3000 XRP |
1.4331 USD1 |
1.3848 USD1 |
1.3946 USD1 |
1.4167 USD1 |
| 2026-03-23 |
1.4281 USD1 |
6,910,788.2000 XRP |
1.3855 USD1 |
1.3622 USD1 |
1.3717 USD1 |
1.4329 USD1 |
| 2026-03-22 |
1.4006 USD1 |
3,715,410.8000 XRP |
1.4089 USD1 |
1.3717 USD1 |
1.3880 USD1 |
1.3855 USD1 |
| 2026-03-21 |
1.4361 USD1 |
4,592,735.8000 XRP |
1.4455 USD1 |
1.4044 USD1 |
1.4383 USD1 |
1.4044 USD1 |
| 2026-03-20 |
1.4457 USD1 |
8,248,610.0000 XRP |
1.4491 USD1 |
1.4255 USD1 |
1.4378 USD1 |
1.4458 USD1 |
| 2026-03-19 |
1.4536 USD1 |
5,941,945.8000 XRP |
1.4662 USD1 |
1.4233 USD1 |
1.4390 USD1 |
1.4492 USD1 |
| 2026-03-18 |
1.4806 USD1 |
8,994,971.1000 XRP |
1.5190 USD1 |
1.4373 USD1 |
1.4486 USD1 |
1.4648 USD1 |
| 2026-03-17 |
1.5348 USD1 |
9,307,623.4000 XRP |
1.5444 USD1 |
1.4958 USD1 |
1.5143 USD1 |
1.5194 USD1 |
| 2026-03-16 |
1.4960 USD1 |
8,863,407.4000 XRP |
1.4497 USD1 |
1.4369 USD1 |
1.4502 USD1 |
1.5455 USD1 |
| 2026-03-15 |
1.4226 USD1 |
5,815,826.3000 XRP |
1.4083 USD1 |
1.4034 USD1 |
1.4092 USD1 |
1.4474 USD1 |
| 2026-03-14 |
1.3955 USD1 |
6,910,112.0000 XRP |
1.3996 USD1 |
1.3855 USD1 |
1.3920 USD1 |
1.4068 USD1 |
| 2026-03-13 |
1.4152 USD1 |
18,323,120.1000 XRP |
1.3854 USD1 |
1.3840 USD1 |
1.4015 USD1 |
1.3995 USD1 |
| 2026-03-12 |
1.3779 USD1 |
13,740,615.0000 XRP |
1.3854 USD1 |
1.3660 USD1 |
1.3737 USD1 |
1.3851 USD1 |
| 2026-03-11 |
1.3867 USD1 |
7,336,830.4000 XRP |
1.3871 USD1 |
1.3717 USD1 |
1.3806 USD1 |
1.3856 USD1 |
| 2026-03-10 |
1.4042 USD1 |
14,700,821.9000 XRP |
1.3633 USD1 |
1.3611 USD1 |
1.3748 USD1 |
1.3871 USD1 |
| 2026-03-09 |
1.3580 USD1 |
6,924,945.8000 XRP |
1.3402 USD1 |
1.3339 USD1 |
1.3461 USD1 |
1.3626 USD1 |
| 2026-03-08 |
1.3486 USD1 |
6,368,408.7000 XRP |
1.3574 USD1 |
1.3217 USD1 |
1.3463 USD1 |
1.3406 USD1 |
| 2026-03-07 |
1.3612 USD1 |
3,348,137.2000 XRP |
1.3636 USD1 |
1.3474 USD1 |
1.3570 USD1 |
1.3564 USD1 |
| 2026-03-06 |
1.3755 USD1 |
16,421,497.9000 XRP |
1.4049 USD1 |
1.3467 USD1 |
1.3598 USD1 |
1.3633 USD1 |
| 2026-03-05 |
1.4213 USD1 |
10,873,363.2000 XRP |
1.4317 USD1 |
1.3966 USD1 |
1.4095 USD1 |
1.4040 USD1 |
| 2026-03-04 |
1.4076 USD1 |
12,852,441.3000 XRP |
1.3615 USD1 |
1.3463 USD1 |
1.3567 USD1 |
1.4502 USD1 |
| 2026-03-03 |
1.3670 USD1 |
6,983,180.1000 XRP |
1.3903 USD1 |
1.3375 USD1 |
1.3526 USD1 |
1.3637 USD1 |
| 2026-03-02 |
1.3764 USD1 |
6,423,648.0000 XRP |
1.3535 USD1 |
1.3343 USD1 |
1.3499 USD1 |
1.3890 USD1 |
| 2026-03-01 |
1.3920 USD1 |
8,660,672.3000 XRP |
1.3771 USD1 |
1.3378 USD1 |
1.3568 USD1 |
1.3432 USD1 |
| 2026-02-28 |
1.3267 USD1 |
8,656,009.1000 XRP |
1.3566 USD1 |
1.2710 USD1 |
1.2899 USD1 |
1.3810 USD1 |
| 2026-02-27 |
1.3838 USD1 |
15,610,799.7000 XRP |
1.4028 USD1 |
1.3383 USD1 |
1.3554 USD1 |
1.3551 USD1 |
| 2026-02-26 |
1.4232 USD1 |
16,788,755.1000 XRP |
1.4340 USD1 |
1.3831 USD1 |
1.3976 USD1 |
1.4006 USD1 |
| 2026-02-25 |
1.4188 USD1 |
17,392,195.3000 XRP |
1.3485 USD1 |
1.3407 USD1 |
1.3524 USD1 |
1.4409 USD1 |
| 2026-02-24 |
1.3401 USD1 |
12,776,301.1000 XRP |
1.3529 USD1 |
1.3133 USD1 |
1.3324 USD1 |
1.3523 USD1 |
| 2026-02-23 |
1.3751 USD1 |
19,502,893.1000 XRP |
1.3941 USD1 |
1.3314 USD1 |
1.3431 USD1 |
1.3581 USD1 |
| 2026-02-22 |
1.4028 USD1 |
7,190,028.9000 XRP |
1.4310 USD1 |
1.3807 USD1 |
1.3874 USD1 |
1.3941 USD1 |
| 2026-02-21 |
1.4373 USD1 |
7,984,442.8000 XRP |
1.4298 USD1 |
1.4205 USD1 |
1.4300 USD1 |
1.4379 USD1 |
| 2026-02-20 |
1.4160 USD1 |
6,735,465.9000 XRP |
1.4071 USD1 |
1.3790 USD1 |
1.4065 USD1 |
1.4242 USD1 |
| 2026-02-19 |
1.4094 USD1 |
4,588,791.4000 XRP |
1.4218 USD1 |
1.3823 USD1 |
1.3987 USD1 |
1.4129 USD1 |
| 2026-02-18 |
1.4529 USD1 |
4,399,552.2000 XRP |
1.4736 USD1 |
1.4151 USD1 |
1.4222 USD1 |
1.4213 USD1 |
| 2026-02-17 |
1.4695 USD1 |
3,097,232.7000 XRP |
1.4880 USD1 |
1.4272 USD1 |
1.4580 USD1 |
1.4835 USD1 |
| 2026-02-16 |
1.4828 USD1 |
3,548,343.3000 XRP |
1.4753 USD1 |
1.4490 USD1 |
1.4632 USD1 |
1.4850 USD1 |
| 2026-02-15 |
1.5438 USD1 |
6,713,994.0000 XRP |
1.5089 USD1 |
1.4454 USD1 |
1.4677 USD1 |
1.4718 USD1 |
| 2026-02-14 |
1.4590 USD1 |
2,467,373.8000 XRP |
1.4073 USD1 |
1.4055 USD1 |
1.4151 USD1 |
1.4992 USD1 |