Identifier on Binance: XRPUSD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-26 |
1.3417 USD1 |
10,163,758.6000 XRP |
1.3508 USD1 |
1.3276 USD1 |
1.3322 USD1 |
1.3296 USD1 |
| 2026-05-25 |
1.3546 USD1 |
4,151,355.9000 XRP |
1.3512 USD1 |
1.3433 USD1 |
1.3486 USD1 |
1.3510 USD1 |
| 2026-05-24 |
1.3539 USD1 |
3,380,458.1000 XRP |
1.3582 USD1 |
1.3325 USD1 |
1.3471 USD1 |
1.3526 USD1 |
| 2026-05-23 |
1.3334 USD1 |
9,532,493.1000 XRP |
1.3340 USD1 |
1.3012 USD1 |
1.3179 USD1 |
1.3588 USD1 |
| 2026-05-22 |
1.3527 USD1 |
7,970,757.6000 XRP |
1.3731 USD1 |
1.3290 USD1 |
1.3421 USD1 |
1.3337 USD1 |
| 2026-05-21 |
1.3692 USD1 |
7,075,737.6000 XRP |
1.3655 USD1 |
1.3502 USD1 |
1.3625 USD1 |
1.3734 USD1 |
| 2026-05-20 |
1.3644 USD1 |
5,310,213.5000 XRP |
1.3607 USD1 |
1.3469 USD1 |
1.3555 USD1 |
1.3655 USD1 |
| 2026-05-19 |
1.3699 USD1 |
5,686,769.4000 XRP |
1.3903 USD1 |
1.3525 USD1 |
1.3590 USD1 |
1.3608 USD1 |
| 2026-05-18 |
1.3834 USD1 |
6,646,594.1000 XRP |
1.4012 USD1 |
1.3639 USD1 |
1.3786 USD1 |
1.3923 USD1 |
| 2026-05-17 |
1.4095 USD1 |
3,062,896.3000 XRP |
1.4132 USD1 |
1.3721 USD1 |
1.4103 USD1 |
1.3954 USD1 |
| 2026-05-16 |
1.4171 USD1 |
5,129,360.6000 XRP |
1.4335 USD1 |
1.3954 USD1 |
1.4084 USD1 |
1.4154 USD1 |
| 2026-05-15 |
1.4576 USD1 |
7,885,929.8000 XRP |
1.4855 USD1 |
1.4278 USD1 |
1.4345 USD1 |
1.4341 USD1 |
| 2026-05-14 |
1.4776 USD1 |
15,073,026.5000 XRP |
1.4272 USD1 |
1.4212 USD1 |
1.4306 USD1 |
1.4868 USD1 |
| 2026-05-13 |
1.4349 USD1 |
11,190,847.3000 XRP |
1.4377 USD1 |
1.4123 USD1 |
1.4246 USD1 |
1.4277 USD1 |
| 2026-05-12 |
1.4511 USD1 |
8,205,551.8000 XRP |
1.4783 USD1 |
1.4197 USD1 |
1.4305 USD1 |
1.4375 USD1 |
| 2026-05-11 |
1.4665 USD1 |
5,798,714.8000 XRP |
1.4741 USD1 |
1.4413 USD1 |
1.4524 USD1 |
1.4783 USD1 |
| 2026-05-10 |
1.4651 USD1 |
6,418,794.0000 XRP |
1.4203 USD1 |
1.4126 USD1 |
1.4177 USD1 |
1.4733 USD1 |
| 2026-05-09 |
1.4247 USD1 |
2,402,215.1000 XRP |
1.4187 USD1 |
1.4117 USD1 |
1.4168 USD1 |
1.4212 USD1 |
| 2026-05-08 |
1.3997 USD1 |
4,867,796.1000 XRP |
1.3875 USD1 |
1.3784 USD1 |
1.3847 USD1 |
1.4172 USD1 |
| 2026-05-07 |
1.4007 USD1 |
5,260,896.4000 XRP |
1.4252 USD1 |
1.3808 USD1 |
1.3874 USD1 |
1.3877 USD1 |
| 2026-05-06 |
1.4298 USD1 |
5,525,933.4000 XRP |
1.4129 USD1 |
1.4078 USD1 |
1.4155 USD1 |
1.4254 USD1 |
| 2026-05-05 |
1.4091 USD1 |
2,989,415.9000 XRP |
1.3915 USD1 |
1.3904 USD1 |
1.3958 USD1 |
1.4140 USD1 |
| 2026-05-04 |
1.4024 USD1 |
4,856,928.6000 XRP |
1.3879 USD1 |
1.3830 USD1 |
1.3892 USD1 |
1.3916 USD1 |
| 2026-05-03 |
1.3929 USD1 |
1,662,131.2000 XRP |
1.3943 USD1 |
1.3815 USD1 |
1.3843 USD1 |
1.3882 USD1 |
| 2026-05-02 |
1.3899 USD1 |
1,750,430.0000 XRP |
1.3861 USD1 |
1.3816 USD1 |
1.3853 USD1 |
1.3927 USD1 |
| 2026-05-01 |
1.3821 USD1 |
2,884,995.1000 XRP |
1.3679 USD1 |
1.3648 USD1 |
1.3720 USD1 |
1.3846 USD1 |
| 2026-04-30 |
1.3699 USD1 |
2,756,693.6000 XRP |
1.3696 USD1 |
1.3591 USD1 |
1.3676 USD1 |
1.3677 USD1 |
| 2026-04-29 |
1.3748 USD1 |
4,088,528.8000 XRP |
1.3798 USD1 |
1.3466 USD1 |
1.3587 USD1 |
1.3693 USD1 |
| 2026-04-28 |
1.3819 USD1 |
2,308,323.0000 XRP |
1.4007 USD1 |
1.3680 USD1 |
1.3760 USD1 |
1.3811 USD1 |
| 2026-04-27 |
1.4135 USD1 |
5,385,412.3000 XRP |
1.4318 USD1 |
1.3847 USD1 |
1.3915 USD1 |
1.4016 USD1 |
| 2026-04-26 |
1.4263 USD1 |
1,125,853.0000 XRP |
1.4243 USD1 |
1.4184 USD1 |
1.4221 USD1 |
1.4273 USD1 |
| 2026-04-25 |
1.4296 USD1 |
1,742,754.2000 XRP |
1.4348 USD1 |
1.4194 USD1 |
1.4218 USD1 |
1.4240 USD1 |
| 2026-04-24 |
1.4358 USD1 |
1,824,820.3000 XRP |
1.4393 USD1 |
1.4245 USD1 |
1.4317 USD1 |
1.4330 USD1 |
| 2026-04-23 |
1.4219 USD1 |
3,121,772.9000 XRP |
1.4295 USD1 |
1.4095 USD1 |
1.4165 USD1 |
1.4385 USD1 |
| 2026-04-22 |
1.4462 USD1 |
3,072,731.1000 XRP |
1.4340 USD1 |
1.4272 USD1 |
1.4330 USD1 |
1.4297 USD1 |
| 2026-04-21 |
1.4301 USD1 |
2,502,079.4000 XRP |
1.4252 USD1 |
1.4117 USD1 |
1.4238 USD1 |
1.4340 USD1 |
| 2026-04-20 |
1.4173 USD1 |
3,188,508.6000 XRP |
1.3943 USD1 |
1.3931 USD1 |
1.4084 USD1 |
1.4246 USD1 |
| 2026-04-19 |
1.4217 USD1 |
3,575,292.3000 XRP |
1.4328 USD1 |
1.3910 USD1 |
1.3987 USD1 |
1.3955 USD1 |
| 2026-04-18 |
1.4509 USD1 |
2,739,882.3000 XRP |
1.4755 USD1 |
1.4236 USD1 |
1.4303 USD1 |
1.4338 USD1 |
| 2026-04-17 |
1.4623 USD1 |
4,027,890.6000 XRP |
1.4532 USD1 |
1.4226 USD1 |
1.4312 USD1 |
1.4771 USD1 |
| 2026-04-16 |
1.4241 USD1 |
6,819,271.7000 XRP |
1.3936 USD1 |
1.3879 USD1 |
1.3994 USD1 |
1.4539 USD1 |
| 2026-04-15 |
1.3753 USD1 |
7,237,088.0000 XRP |
1.3629 USD1 |
1.3517 USD1 |
1.3574 USD1 |
1.3923 USD1 |
| 2026-04-14 |
1.3705 USD1 |
6,924,980.7000 XRP |
1.3769 USD1 |
1.3534 USD1 |
1.3622 USD1 |
1.3624 USD1 |
| 2026-04-13 |
1.3526 USD1 |
7,988,389.0000 XRP |
1.3265 USD1 |
1.3208 USD1 |
1.3281 USD1 |
1.3770 USD1 |
| 2026-04-12 |
1.3321 USD1 |
5,839,482.7000 XRP |
1.3559 USD1 |
1.3209 USD1 |
1.3266 USD1 |
1.3260 USD1 |
| 2026-04-11 |
1.3541 USD1 |
5,211,801.3000 XRP |
1.3571 USD1 |
1.3408 USD1 |
1.3463 USD1 |
1.3564 USD1 |
| 2026-04-10 |
1.3501 USD1 |
3,938,596.7000 XRP |
1.3443 USD1 |
1.3360 USD1 |
1.3415 USD1 |
1.3574 USD1 |
| 2026-04-09 |
1.3350 USD1 |
9,207,862.4000 XRP |
1.3432 USD1 |
1.3228 USD1 |
1.3337 USD1 |
1.3452 USD1 |
| 2026-04-08 |
1.3678 USD1 |
5,977,003.6000 XRP |
1.3789 USD1 |
1.3399 USD1 |
1.3471 USD1 |
1.3428 USD1 |
| 2026-04-07 |
1.3236 USD1 |
9,694,042.2000 XRP |
1.3212 USD1 |
1.2948 USD1 |
1.3028 USD1 |
1.3867 USD1 |