Identifier on Binance: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-04 |
1.3143 USDT |
16,214,301.0000 XRP |
1.3183 USDT |
1.3070 USDT |
1.3109 USDT |
1.3085 USDT |
| 2026-04-03 |
1.3181 USDT |
64,747,069.7000 XRP |
1.3200 USDT |
1.3033 USDT |
1.3171 USDT |
1.3180 USDT |
| 2026-04-02 |
1.3085 USDT |
132,767,285.5000 XRP |
1.3477 USDT |
1.2802 USDT |
1.2937 USDT |
1.3192 USDT |
| 2026-04-01 |
1.3510 USDT |
86,850,189.1000 XRP |
1.3410 USDT |
1.3314 USDT |
1.3380 USDT |
1.3474 USDT |
| 2026-03-31 |
1.3259 USDT |
101,311,504.7000 XRP |
1.3242 USDT |
1.3038 USDT |
1.3138 USDT |
1.3414 USDT |
| 2026-03-30 |
1.3444 USDT |
100,198,101.9000 XRP |
1.3279 USDT |
1.3166 USDT |
1.3263 USDT |
1.3240 USDT |
| 2026-03-29 |
1.3243 USDT |
60,337,640.6000 XRP |
1.3333 USDT |
1.2954 USDT |
1.3239 USDT |
1.3296 USDT |
| 2026-03-28 |
1.3397 USDT |
53,686,691.4000 XRP |
1.3256 USDT |
1.3191 USDT |
1.3274 USDT |
1.3332 USDT |
| 2026-03-27 |
1.3420 USDT |
119,069,161.0000 XRP |
1.3608 USDT |
1.3184 USDT |
1.3261 USDT |
1.3257 USDT |
| 2026-03-26 |
1.3708 USDT |
130,837,247.7000 XRP |
1.4145 USDT |
1.3360 USDT |
1.3519 USDT |
1.3609 USDT |
| 2026-03-25 |
1.4191 USDT |
96,932,451.3000 XRP |
1.4160 USDT |
1.4019 USDT |
1.4148 USDT |
1.4135 USDT |
| 2026-03-24 |
1.4098 USDT |
103,374,865.8000 XRP |
1.4323 USDT |
1.3835 USDT |
1.3939 USDT |
1.4160 USDT |
| 2026-03-23 |
1.4173 USDT |
169,948,756.8000 XRP |
1.3849 USDT |
1.3618 USDT |
1.3716 USDT |
1.4324 USDT |
| 2026-03-22 |
1.3984 USDT |
77,082,596.1000 XRP |
1.4087 USDT |
1.3712 USDT |
1.3878 USDT |
1.3850 USDT |
| 2026-03-21 |
1.4427 USDT |
42,759,555.9000 XRP |
1.4452 USDT |
1.4341 USDT |
1.4383 USDT |
1.4373 USDT |
| 2026-03-20 |
1.4460 USDT |
87,954,514.6000 XRP |
1.4475 USDT |
1.4248 USDT |
1.4375 USDT |
1.4449 USDT |
| 2026-03-19 |
1.4510 USDT |
118,534,470.6000 XRP |
1.4648 USDT |
1.4219 USDT |
1.4373 USDT |
1.4446 USDT |
| 2026-03-18 |
1.4804 USDT |
139,510,520.2000 XRP |
1.5182 USDT |
1.4359 USDT |
1.4473 USDT |
1.4646 USDT |
| 2026-03-17 |
1.5352 USDT |
232,835,324.7000 XRP |
1.5429 USDT |
1.4941 USDT |
1.5125 USDT |
1.5179 USDT |
| 2026-03-16 |
1.4934 USDT |
218,463,479.7000 XRP |
1.4488 USDT |
1.4357 USDT |
1.4492 USDT |
1.5437 USDT |
| 2026-03-15 |
1.4262 USDT |
97,083,169.2000 XRP |
1.4063 USDT |
1.4021 USDT |
1.4079 USDT |
1.4464 USDT |
| 2026-03-14 |
1.3949 USDT |
57,682,355.4000 XRP |
1.3988 USDT |
1.3834 USDT |
1.3908 USDT |
1.4055 USDT |
| 2026-03-13 |
1.4180 USDT |
202,891,030.5000 XRP |
1.3846 USDT |
1.3831 USDT |
1.4003 USDT |
1.3979 USDT |
| 2026-03-12 |
1.3785 USDT |
89,665,935.8000 XRP |
1.3847 USDT |
1.3650 USDT |
1.3728 USDT |
1.3839 USDT |
| 2026-03-11 |
1.3897 USDT |
110,916,316.4000 XRP |
1.3864 USDT |
1.3706 USDT |
1.3795 USDT |
1.3854 USDT |
| 2026-03-10 |
1.4011 USDT |
176,297,714.1000 XRP |
1.3631 USDT |
1.3605 USDT |
1.3740 USDT |
1.3861 USDT |
| 2026-03-09 |
1.3576 USDT |
129,651,387.2000 XRP |
1.3401 USDT |
1.3330 USDT |
1.3455 USDT |
1.3624 USDT |
| 2026-03-08 |
1.3490 USDT |
79,413,025.7000 XRP |
1.3568 USDT |
1.3218 USDT |
1.3457 USDT |
1.3415 USDT |
| 2026-03-07 |
1.3615 USDT |
47,720,595.5000 XRP |
1.3632 USDT |
1.3468 USDT |
1.3563 USDT |
1.3562 USDT |
| 2026-03-06 |
1.3770 USDT |
113,787,541.6000 XRP |
1.4038 USDT |
1.3460 USDT |
1.3593 USDT |
1.3629 USDT |
| 2026-03-05 |
1.4223 USDT |
117,848,110.6000 XRP |
1.4309 USDT |
1.3960 USDT |
1.4086 USDT |
1.4030 USDT |
| 2026-03-04 |
1.4168 USDT |
222,078,074.7000 XRP |
1.3607 USDT |
1.3452 USDT |
1.3559 USDT |
1.4494 USDT |
| 2026-03-03 |
1.3622 USDT |
129,225,616.3000 XRP |
1.3901 USDT |
1.3366 USDT |
1.3524 USDT |
1.3560 USDT |
| 2026-03-02 |
1.3794 USDT |
166,718,245.8000 XRP |
1.3525 USDT |
1.3341 USDT |
1.3504 USDT |
1.3891 USDT |
| 2026-03-01 |
1.3879 USDT |
172,886,640.6000 XRP |
1.3761 USDT |
1.3369 USDT |
1.3565 USDT |
1.3420 USDT |
| 2026-02-28 |
1.3215 USDT |
219,412,420.6000 XRP |
1.3562 USDT |
1.2700 USDT |
1.2894 USDT |
1.3757 USDT |
| 2026-02-27 |
1.3752 USDT |
159,963,642.7000 XRP |
1.4027 USDT |
1.3386 USDT |
1.3549 USDT |
1.3548 USDT |
| 2026-02-26 |
1.4232 USDT |
156,310,031.7000 XRP |
1.4338 USDT |
1.3827 USDT |
1.3966 USDT |
1.3965 USDT |
| 2026-02-25 |
1.4238 USDT |
244,263,704.9000 XRP |
1.3483 USDT |
1.3404 USDT |
1.3520 USDT |
1.4317 USDT |
| 2026-02-24 |
1.3412 USDT |
138,341,229.7000 XRP |
1.3519 USDT |
1.3124 USDT |
1.3317 USDT |
1.3503 USDT |
| 2026-02-23 |
1.3699 USDT |
182,291,363.5000 XRP |
1.3932 USDT |
1.3301 USDT |
1.3421 USDT |
1.3577 USDT |
| 2026-02-22 |
1.4064 USDT |
49,760,385.7000 XRP |
1.4303 USDT |
1.3800 USDT |
1.3868 USDT |
1.3870 USDT |
| 2026-02-21 |
1.4403 USDT |
51,279,728.4000 XRP |
1.4292 USDT |
1.4198 USDT |
1.4297 USDT |
1.4362 USDT |
| 2026-02-20 |
1.4168 USDT |
121,112,747.0000 XRP |
1.4068 USDT |
1.3775 USDT |
1.4052 USDT |
1.4232 USDT |
| 2026-02-19 |
1.4092 USDT |
102,836,095.9000 XRP |
1.4220 USDT |
1.3820 USDT |
1.3986 USDT |
1.4072 USDT |
| 2026-02-18 |
1.4594 USDT |
82,650,215.2000 XRP |
1.4742 USDT |
1.4153 USDT |
1.4244 USDT |
1.4210 USDT |
| 2026-02-17 |
1.4682 USDT |
96,732,037.7000 XRP |
1.4876 USDT |
1.4268 USDT |
1.4585 USDT |
1.4780 USDT |
| 2026-02-16 |
1.4824 USDT |
144,894,964.9000 XRP |
1.4753 USDT |
1.4485 USDT |
1.4631 USDT |
1.4869 USDT |
| 2026-02-15 |
1.5526 USDT |
283,726,782.7000 XRP |
1.5094 USDT |
1.4450 USDT |
1.4676 USDT |
1.4742 USDT |
| 2026-02-14 |
1.4615 USDT |
103,441,571.0000 XRP |
1.4070 USDT |
1.4051 USDT |
1.4149 USDT |
1.4949 USDT |