Identifier on Binance: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.0781 USDT |
44,571,807.0000 XRP |
2.0960 USDT |
2.0541 USDT |
2.0698 USDT |
2.0693 USDT |
| 2025-12-04 |
2.1449 USDT |
96,514,583.7000 XRP |
2.1976 USDT |
2.0691 USDT |
2.1055 USDT |
2.1025 USDT |
| 2025-12-03 |
2.1820 USDT |
106,383,680.6000 XRP |
2.1531 USDT |
2.1414 USDT |
2.1580 USDT |
2.1971 USDT |
| 2025-12-02 |
2.0961 USDT |
126,849,330.7000 XRP |
2.0297 USDT |
1.9950 USDT |
2.0177 USDT |
2.1671 USDT |
| 2025-12-01 |
2.0435 USDT |
167,610,888.6000 XRP |
2.1549 USDT |
1.9835 USDT |
2.0045 USDT |
2.0396 USDT |
| 2025-11-30 |
2.1963 USDT |
38,813,047.4000 XRP |
2.2010 USDT |
2.1786 USDT |
2.1928 USDT |
2.1859 USDT |
| 2025-11-29 |
2.1987 USDT |
56,465,799.1000 XRP |
2.1795 USDT |
2.1666 USDT |
2.1838 USDT |
2.1974 USDT |
| 2025-11-28 |
2.2085 USDT |
136,297,163.3000 XRP |
2.2000 USDT |
2.1565 USDT |
2.1796 USDT |
2.1828 USDT |
| 2025-11-27 |
2.2060 USDT |
81,179,639.6000 XRP |
2.2232 USDT |
2.1727 USDT |
2.1838 USDT |
2.2071 USDT |
| 2025-11-26 |
2.1949 USDT |
110,221,601.7000 XRP |
2.2023 USDT |
2.1447 USDT |
2.1676 USDT |
2.2240 USDT |
| 2025-11-25 |
2.2080 USDT |
145,691,281.8000 XRP |
2.2276 USDT |
2.1482 USDT |
2.1863 USDT |
2.1940 USDT |
| 2025-11-24 |
2.1393 USDT |
200,694,419.3000 XRP |
2.0491 USDT |
2.0238 USDT |
2.0642 USDT |
2.2418 USDT |
| 2025-11-23 |
2.0430 USDT |
132,699,376.5000 XRP |
1.9508 USDT |
1.9497 USDT |
1.9631 USDT |
2.0488 USDT |
| 2025-11-22 |
1.9300 USDT |
91,853,302.0000 XRP |
1.9509 USDT |
1.8890 USDT |
1.9118 USDT |
1.9508 USDT |
| 2025-11-21 |
1.9323 USDT |
347,955,746.1000 XRP |
1.9998 USDT |
1.8209 USDT |
1.9131 USDT |
1.9430 USDT |
| 2025-11-20 |
2.0567 USDT |
278,693,502.7000 XRP |
2.1097 USDT |
1.9743 USDT |
2.0104 USDT |
2.0303 USDT |
| 2025-11-19 |
2.1002 USDT |
225,831,462.8000 XRP |
2.2171 USDT |
2.0244 USDT |
2.0498 USDT |
2.0867 USDT |
| 2025-11-18 |
2.1778 USDT |
180,440,202.7000 XRP |
2.1637 USDT |
2.1064 USDT |
2.1649 USDT |
2.2075 USDT |
| 2025-11-17 |
2.2085 USDT |
208,847,382.5000 XRP |
2.2148 USDT |
2.1146 USDT |
2.1538 USDT |
2.1672 USDT |
| 2025-11-16 |
2.2160 USDT |
115,920,047.0000 XRP |
2.2372 USDT |
2.1558 USDT |
2.1825 USDT |
2.2022 USDT |
| 2025-11-15 |
2.2659 USDT |
72,964,732.3000 XRP |
2.2443 USDT |
2.2289 USDT |
2.2522 USDT |
2.2501 USDT |
| 2025-11-14 |
2.2881 USDT |
212,382,269.9000 XRP |
2.3225 USDT |
2.2263 USDT |
2.2864 USDT |
2.2791 USDT |
| 2025-11-13 |
2.4217 USDT |
252,329,586.1000 XRP |
2.3878 USDT |
2.2757 USDT |
2.3073 USDT |
2.3062 USDT |
| 2025-11-12 |
2.3886 USDT |
131,985,423.6000 XRP |
2.3915 USDT |
2.3166 USDT |
2.3521 USDT |
2.3851 USDT |
| 2025-11-11 |
2.4677 USDT |
120,715,850.4000 XRP |
2.5260 USDT |
2.3787 USDT |
2.4006 USDT |
2.4006 USDT |
| 2025-11-10 |
2.5024 USDT |
196,987,633.3000 XRP |
2.3662 USDT |
2.3462 USDT |
2.4240 USDT |
2.5291 USDT |
| 2025-11-09 |
2.2957 USDT |
73,737,630.1000 XRP |
2.2864 USDT |
2.2392 USDT |
2.2649 USDT |
2.3342 USDT |
| 2025-11-08 |
2.2988 USDT |
81,219,175.7000 XRP |
2.3155 USDT |
2.2424 USDT |
2.2710 USDT |
2.2855 USDT |
| 2025-11-07 |
2.2488 USDT |
165,956,716.5000 XRP |
2.2130 USDT |
2.1536 USDT |
2.1945 USDT |
2.3375 USDT |
| 2025-11-06 |
2.2821 USDT |
165,898,049.4000 XRP |
2.3432 USDT |
2.1796 USDT |
2.2189 USDT |
2.2205 USDT |
| 2025-11-05 |
2.2492 USDT |
199,400,149.0000 XRP |
2.2053 USDT |
2.1015 USDT |
2.1799 USDT |
2.3404 USDT |
| 2025-11-04 |
2.2261 USDT |
344,637,452.3000 XRP |
2.3095 USDT |
2.0665 USDT |
2.1705 USDT |
2.2057 USDT |
| 2025-11-03 |
2.3767 USDT |
167,048,665.6000 XRP |
2.5267 USDT |
2.2631 USDT |
2.3125 USDT |
2.2840 USDT |
| 2025-11-02 |
2.5153 USDT |
51,336,283.1000 XRP |
2.5053 USDT |
2.4780 USDT |
2.4953 USDT |
2.5266 USDT |
| 2025-11-01 |
2.5012 USDT |
40,673,501.7000 XRP |
2.5096 USDT |
2.4760 USDT |
2.4921 USDT |
2.4979 USDT |
| 2025-10-31 |
2.5005 USDT |
115,513,478.7000 XRP |
2.4393 USDT |
2.4311 USDT |
2.4628 USDT |
2.5103 USDT |
| 2025-10-30 |
2.4903 USDT |
143,671,920.1000 XRP |
2.5502 USDT |
2.3769 USDT |
2.4266 USDT |
2.4259 USDT |
| 2025-10-29 |
2.6139 USDT |
120,855,824.7000 XRP |
2.6034 USDT |
2.5471 USDT |
2.5943 USDT |
2.5790 USDT |
| 2025-10-28 |
2.6335 USDT |
121,619,247.2000 XRP |
2.6340 USDT |
2.5675 USDT |
2.6076 USDT |
2.6051 USDT |
| 2025-10-27 |
2.6486 USDT |
112,033,936.3000 XRP |
2.6460 USDT |
2.6013 USDT |
2.6275 USDT |
2.6356 USDT |
| 2025-10-26 |
2.6305 USDT |
82,345,588.5000 XRP |
2.5958 USDT |
2.5920 USDT |
2.6137 USDT |
2.6554 USDT |
| 2025-10-25 |
2.5758 USDT |
90,145,656.7000 XRP |
2.5103 USDT |
2.5021 USDT |
2.5384 USDT |
2.6045 USDT |
| 2025-10-24 |
2.4681 USDT |
106,519,815.5000 XRP |
2.3948 USDT |
2.3863 USDT |
2.4015 USDT |
2.5022 USDT |
| 2025-10-23 |
2.3977 USDT |
83,742,000.2000 XRP |
2.3647 USDT |
2.3617 USDT |
2.3722 USDT |
2.3942 USDT |
| 2025-10-22 |
2.3903 USDT |
127,522,032.3000 XRP |
2.4221 USDT |
2.3255 USDT |
2.3543 USDT |
2.3332 USDT |
| 2025-10-21 |
2.4583 USDT |
141,223,133.0000 XRP |
2.4948 USDT |
2.4011 USDT |
2.4120 USDT |
2.4173 USDT |
| 2025-10-20 |
2.4614 USDT |
129,426,043.6000 XRP |
2.3907 USDT |
2.3547 USDT |
2.3847 USDT |
2.4904 USDT |
| 2025-10-19 |
2.3782 USDT |
80,994,140.3000 XRP |
2.3596 USDT |
2.3177 USDT |
2.3507 USDT |
2.3903 USDT |
| 2025-10-18 |
2.3518 USDT |
69,719,630.8000 XRP |
2.2936 USDT |
2.2894 USDT |
2.3188 USDT |
2.3591 USDT |
| 2025-10-17 |
2.2812 USDT |
230,403,281.9000 XRP |
2.3280 USDT |
2.1901 USDT |
2.2380 USDT |
2.3134 USDT |