Identifier on Binance: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-26 |
1.3445 USDT |
32,461,506.6000 XRP |
1.3503 USDT |
1.3342 USDT |
1.3404 USDT |
1.3533 USDT |
| 2026-05-25 |
1.3566 USDT |
57,586,770.0000 XRP |
1.3510 USDT |
1.3435 USDT |
1.3487 USDT |
1.3507 USDT |
| 2026-05-24 |
1.3565 USDT |
52,428,223.7000 XRP |
1.3584 USDT |
1.3326 USDT |
1.3472 USDT |
1.3524 USDT |
| 2026-05-23 |
1.3332 USDT |
102,209,908.7000 XRP |
1.3346 USDT |
1.3019 USDT |
1.3182 USDT |
1.3589 USDT |
| 2026-05-22 |
1.3560 USDT |
91,587,383.8000 XRP |
1.3739 USDT |
1.3300 USDT |
1.3429 USDT |
1.3338 USDT |
| 2026-05-21 |
1.3725 USDT |
77,799,341.0000 XRP |
1.3672 USDT |
1.3512 USDT |
1.3640 USDT |
1.3737 USDT |
| 2026-05-20 |
1.3671 USDT |
68,901,127.4000 XRP |
1.3616 USDT |
1.3477 USDT |
1.3563 USDT |
1.3672 USDT |
| 2026-05-19 |
1.3717 USDT |
98,572,745.5000 XRP |
1.3901 USDT |
1.3531 USDT |
1.3596 USDT |
1.3611 USDT |
| 2026-05-18 |
1.3863 USDT |
101,967,592.5000 XRP |
1.4017 USDT |
1.3638 USDT |
1.3791 USDT |
1.3929 USDT |
| 2026-05-17 |
1.4096 USDT |
66,254,249.8000 XRP |
1.4136 USDT |
1.3715 USDT |
1.4113 USDT |
1.3945 USDT |
| 2026-05-16 |
1.4152 USDT |
71,462,442.7000 XRP |
1.4340 USDT |
1.3940 USDT |
1.4089 USDT |
1.4150 USDT |
| 2026-05-15 |
1.4586 USDT |
123,504,664.4000 XRP |
1.4851 USDT |
1.4275 USDT |
1.4346 USDT |
1.4345 USDT |
| 2026-05-14 |
1.4839 USDT |
202,430,484.3000 XRP |
1.4272 USDT |
1.4208 USDT |
1.4304 USDT |
1.4868 USDT |
| 2026-05-13 |
1.4387 USDT |
125,465,276.1000 XRP |
1.4370 USDT |
1.4112 USDT |
1.4241 USDT |
1.4257 USDT |
| 2026-05-12 |
1.4487 USDT |
105,339,570.3000 XRP |
1.4777 USDT |
1.4183 USDT |
1.4292 USDT |
1.4365 USDT |
| 2026-05-11 |
1.4624 USDT |
118,323,969.0000 XRP |
1.4735 USDT |
1.4399 USDT |
1.4510 USDT |
1.4767 USDT |
| 2026-05-10 |
1.4618 USDT |
155,706,641.5000 XRP |
1.4205 USDT |
1.4119 USDT |
1.4169 USDT |
1.4721 USDT |
| 2026-05-09 |
1.4239 USDT |
57,728,199.1000 XRP |
1.4182 USDT |
1.4113 USDT |
1.4162 USDT |
1.4205 USDT |
| 2026-05-08 |
1.3987 USDT |
66,265,625.0000 XRP |
1.3869 USDT |
1.3778 USDT |
1.3835 USDT |
1.4183 USDT |
| 2026-05-07 |
1.4028 USDT |
82,755,266.2000 XRP |
1.4249 USDT |
1.3802 USDT |
1.3869 USDT |
1.3875 USDT |
| 2026-05-06 |
1.4311 USDT |
97,113,849.8000 XRP |
1.4126 USDT |
1.4073 USDT |
1.4150 USDT |
1.4252 USDT |
| 2026-05-05 |
1.4095 USDT |
67,477,455.2000 XRP |
1.3919 USDT |
1.3904 USDT |
1.3960 USDT |
1.4137 USDT |
| 2026-05-04 |
1.4024 USDT |
83,128,958.4000 XRP |
1.3879 USDT |
1.3829 USDT |
1.3913 USDT |
1.3918 USDT |
| 2026-05-03 |
1.3918 USDT |
29,222,118.1000 XRP |
1.3936 USDT |
1.3814 USDT |
1.3843 USDT |
1.3869 USDT |
| 2026-05-02 |
1.3898 USDT |
32,984,995.9000 XRP |
1.3858 USDT |
1.3812 USDT |
1.3851 USDT |
1.3928 USDT |
| 2026-05-01 |
1.3822 USDT |
59,984,094.2000 XRP |
1.3680 USDT |
1.3649 USDT |
1.3720 USDT |
1.3850 USDT |
| 2026-04-30 |
1.3705 USDT |
50,974,266.5000 XRP |
1.3692 USDT |
1.3591 USDT |
1.3675 USDT |
1.3682 USDT |
| 2026-04-29 |
1.3752 USDT |
74,174,643.7000 XRP |
1.3806 USDT |
1.3458 USDT |
1.3585 USDT |
1.3696 USDT |
| 2026-04-28 |
1.3837 USDT |
52,973,268.4000 XRP |
1.4008 USDT |
1.3677 USDT |
1.3761 USDT |
1.3811 USDT |
| 2026-04-27 |
1.4105 USDT |
73,080,313.5000 XRP |
1.4308 USDT |
1.3836 USDT |
1.3914 USDT |
1.4016 USDT |
| 2026-04-26 |
1.4267 USDT |
29,765,100.4000 XRP |
1.4238 USDT |
1.4180 USDT |
1.4219 USDT |
1.4331 USDT |
| 2026-04-25 |
1.4281 USDT |
26,343,989.4000 XRP |
1.4333 USDT |
1.4187 USDT |
1.4214 USDT |
1.4237 USDT |
| 2026-04-24 |
1.4360 USDT |
66,149,910.9000 XRP |
1.4386 USDT |
1.4239 USDT |
1.4309 USDT |
1.4334 USDT |
| 2026-04-23 |
1.4256 USDT |
92,176,239.2000 XRP |
1.4293 USDT |
1.4090 USDT |
1.4160 USDT |
1.4383 USDT |
| 2026-04-22 |
1.4484 USDT |
83,427,975.9000 XRP |
1.4335 USDT |
1.4268 USDT |
1.4322 USDT |
1.4294 USDT |
| 2026-04-21 |
1.4304 USDT |
85,221,209.3000 XRP |
1.4244 USDT |
1.4116 USDT |
1.4236 USDT |
1.4337 USDT |
| 2026-04-20 |
1.4187 USDT |
99,460,053.4000 XRP |
1.3943 USDT |
1.3933 USDT |
1.4081 USDT |
1.4240 USDT |
| 2026-04-19 |
1.4219 USDT |
89,897,246.6000 XRP |
1.4324 USDT |
1.3909 USDT |
1.3991 USDT |
1.3944 USDT |
| 2026-04-18 |
1.4461 USDT |
82,599,733.2000 XRP |
1.4757 USDT |
1.4235 USDT |
1.4304 USDT |
1.4331 USDT |
| 2026-04-17 |
1.4677 USDT |
155,613,028.6000 XRP |
1.4530 USDT |
1.4225 USDT |
1.4314 USDT |
1.4769 USDT |
| 2026-04-16 |
1.4210 USDT |
154,983,285.1000 XRP |
1.3922 USDT |
1.3865 USDT |
1.3982 USDT |
1.4539 USDT |
| 2026-04-15 |
1.3749 USDT |
109,130,689.6000 XRP |
1.3617 USDT |
1.3503 USDT |
1.3562 USDT |
1.3919 USDT |
| 2026-04-14 |
1.3710 USDT |
103,018,146.4000 XRP |
1.3757 USDT |
1.3521 USDT |
1.3609 USDT |
1.3618 USDT |
| 2026-04-13 |
1.3439 USDT |
105,184,282.2000 XRP |
1.3246 USDT |
1.3193 USDT |
1.3268 USDT |
1.3764 USDT |
| 2026-04-12 |
1.3311 USDT |
70,237,634.9000 XRP |
1.3547 USDT |
1.3193 USDT |
1.3253 USDT |
1.3242 USDT |
| 2026-04-11 |
1.3542 USDT |
56,425,762.5000 XRP |
1.3559 USDT |
1.3394 USDT |
1.3450 USDT |
1.3548 USDT |
| 2026-04-10 |
1.3473 USDT |
79,672,210.9000 XRP |
1.3438 USDT |
1.3348 USDT |
1.3408 USDT |
1.3558 USDT |
| 2026-04-09 |
1.3397 USDT |
112,093,563.4000 XRP |
1.3428 USDT |
1.3218 USDT |
1.3325 USDT |
1.3442 USDT |
| 2026-04-08 |
1.3692 USDT |
124,733,525.4000 XRP |
1.3786 USDT |
1.3389 USDT |
1.3460 USDT |
1.3423 USDT |
| 2026-04-07 |
1.3313 USDT |
127,858,340.4000 XRP |
1.3211 USDT |
1.2949 USDT |
1.3023 USDT |
1.3879 USDT |