Identifier on Binance: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
2.3449 USDT |
161,746,719.9000 XRP |
2.4280 USDT |
2.2827 USDT |
2.3090 USDT |
2.3780 USDT |
| 2025-05-18 |
2.3917 USDT |
97,425,666.4000 XRP |
2.3531 USDT |
2.3320 USDT |
2.3658 USDT |
2.3865 USDT |
| 2025-05-17 |
2.3439 USDT |
104,599,922.7000 XRP |
2.3797 USDT |
2.2984 USDT |
2.3394 USDT |
2.3510 USDT |
| 2025-05-16 |
2.4045 USDT |
128,183,808.1000 XRP |
2.3856 USDT |
2.3471 USDT |
2.3828 USDT |
2.3874 USDT |
| 2025-05-15 |
2.4721 USDT |
185,163,818.7000 XRP |
2.5504 USDT |
2.3950 USDT |
2.4374 USDT |
2.4205 USDT |
| 2025-05-14 |
2.5846 USDT |
209,892,192.8000 XRP |
2.5828 USDT |
2.5194 USDT |
2.5524 USDT |
2.5484 USDT |
| 2025-05-13 |
2.5232 USDT |
230,380,028.2000 XRP |
2.5440 USDT |
2.4215 USDT |
2.4634 USDT |
2.5896 USDT |
| 2025-05-12 |
2.5106 USDT |
506,622,111.1000 XRP |
2.3671 USDT |
2.3515 USDT |
2.3960 USDT |
2.5416 USDT |
| 2025-05-11 |
2.3853 USDT |
158,888,101.5000 XRP |
2.4711 USDT |
2.3283 USDT |
2.3563 USDT |
2.3617 USDT |
| 2025-05-10 |
2.4022 USDT |
165,011,825.6000 XRP |
2.3438 USDT |
2.3359 USDT |
2.3630 USDT |
2.4628 USDT |
| 2025-05-09 |
2.3560 USDT |
264,070,112.5000 XRP |
2.3272 USDT |
2.2845 USDT |
2.3036 USDT |
2.3514 USDT |
| 2025-05-08 |
2.2278 USDT |
207,506,324.3000 XRP |
2.1264 USDT |
2.1176 USDT |
2.1362 USDT |
2.2846 USDT |
| 2025-05-07 |
2.1341 USDT |
91,590,060.7000 XRP |
2.1550 USDT |
2.1039 USDT |
2.1191 USDT |
2.1272 USDT |
| 2025-05-06 |
2.1101 USDT |
100,930,395.5000 XRP |
2.1306 USDT |
2.0777 USDT |
2.1033 USDT |
2.1397 USDT |
| 2025-05-05 |
2.1499 USDT |
123,722,801.9000 XRP |
2.1561 USDT |
2.1067 USDT |
2.1395 USDT |
2.1389 USDT |
| 2025-05-04 |
2.1877 USDT |
53,395,251.7000 XRP |
2.1872 USDT |
2.1601 USDT |
2.1795 USDT |
2.1641 USDT |
| 2025-05-03 |
2.1989 USDT |
45,798,996.1000 XRP |
2.2093 USDT |
2.1760 USDT |
2.1925 USDT |
2.1925 USDT |
| 2025-05-02 |
2.2167 USDT |
79,985,694.5000 XRP |
2.2122 USDT |
2.1920 USDT |
2.2128 USDT |
2.2099 USDT |
| 2025-05-01 |
2.2245 USDT |
95,685,441.9000 XRP |
2.1907 USDT |
2.1868 USDT |
2.1972 USDT |
2.2164 USDT |
| 2025-04-30 |
2.1942 USDT |
166,272,530.6000 XRP |
2.2379 USDT |
2.1235 USDT |
2.1710 USDT |
2.1949 USDT |
| 2025-04-29 |
2.2825 USDT |
98,249,643.2000 XRP |
2.2950 USDT |
2.2384 USDT |
2.2626 USDT |
2.2435 USDT |
| 2025-04-28 |
2.2932 USDT |
184,840,458.7000 XRP |
2.2521 USDT |
2.2184 USDT |
2.2487 USDT |
2.2966 USDT |
| 2025-04-27 |
2.2280 USDT |
175,620,953.7000 XRP |
2.1912 USDT |
2.1581 USDT |
2.1742 USDT |
2.2579 USDT |
| 2025-04-26 |
2.2055 USDT |
85,538,550.3000 XRP |
2.1812 USDT |
2.1796 USDT |
2.1893 USDT |
2.1896 USDT |
| 2025-04-25 |
2.1953 USDT |
128,863,775.1000 XRP |
2.2049 USDT |
2.1634 USDT |
2.1858 USDT |
2.1848 USDT |
| 2025-04-24 |
2.1835 USDT |
179,979,659.1000 XRP |
2.2183 USDT |
2.1166 USDT |
2.1515 USDT |
2.1983 USDT |
| 2025-04-23 |
2.2421 USDT |
215,417,172.4000 XRP |
2.2138 USDT |
2.1902 USDT |
2.2189 USDT |
2.2117 USDT |
| 2025-04-22 |
2.1317 USDT |
172,127,387.8000 XRP |
2.0855 USDT |
2.0638 USDT |
2.0833 USDT |
2.2198 USDT |
| 2025-04-21 |
2.1071 USDT |
130,155,864.3000 XRP |
2.0786 USDT |
2.0594 USDT |
2.0759 USDT |
2.0739 USDT |
| 2025-04-20 |
2.0659 USDT |
75,056,633.5000 XRP |
2.0877 USDT |
2.0388 USDT |
2.0487 USDT |
2.0737 USDT |
| 2025-04-19 |
2.0829 USDT |
48,873,989.0000 XRP |
2.0619 USDT |
2.0586 USDT |
2.0659 USDT |
2.0876 USDT |
| 2025-04-18 |
2.0700 USDT |
68,393,981.4000 XRP |
2.0673 USDT |
2.0434 USDT |
2.0609 USDT |
2.0770 USDT |
| 2025-04-17 |
2.0835 USDT |
103,239,824.3000 XRP |
2.0834 USDT |
2.0524 USDT |
2.0741 USDT |
2.0668 USDT |
| 2025-04-16 |
2.0819 USDT |
145,550,267.0000 XRP |
2.0843 USDT |
2.0355 USDT |
2.0744 USDT |
2.1065 USDT |
| 2025-04-15 |
2.1409 USDT |
128,837,494.0000 XRP |
2.1276 USDT |
2.0867 USDT |
2.1005 USDT |
2.0907 USDT |
| 2025-04-14 |
2.1419 USDT |
137,328,699.0000 XRP |
2.1196 USDT |
2.1038 USDT |
2.1297 USDT |
2.1383 USDT |
| 2025-04-13 |
2.1589 USDT |
193,287,349.0000 XRP |
2.1597 USDT |
2.0801 USDT |
2.1197 USDT |
2.1193 USDT |
| 2025-04-12 |
2.1115 USDT |
160,995,393.0000 XRP |
2.0225 USDT |
2.0033 USDT |
2.0175 USDT |
2.1533 USDT |
| 2025-04-11 |
2.0120 USDT |
167,277,724.0000 XRP |
1.9657 USDT |
1.9475 USDT |
1.9761 USDT |
2.0335 USDT |
| 2025-04-10 |
1.9884 USDT |
212,911,759.0000 XRP |
2.0529 USDT |
1.9223 USDT |
1.9552 USDT |
1.9791 USDT |
| 2025-04-09 |
1.8979 USDT |
513,308,802.0000 XRP |
1.7965 USDT |
1.7218 USDT |
1.7750 USDT |
2.0551 USDT |
| 2025-04-08 |
1.8831 USDT |
325,870,827.0000 XRP |
1.8986 USDT |
1.7770 USDT |
1.8064 USDT |
1.7942 USDT |
| 2025-04-07 |
1.8143 USDT |
857,205,744.0000 XRP |
1.9218 USDT |
1.6134 USDT |
1.7117 USDT |
1.9191 USDT |
| 2025-04-06 |
2.0267 USDT |
190,998,926.0000 XRP |
2.1443 USDT |
1.9352 USDT |
1.9782 USDT |
1.9396 USDT |
| 2025-04-05 |
2.1374 USDT |
75,661,019.0000 XRP |
2.1303 USDT |
2.1139 USDT |
2.1234 USDT |
2.1328 USDT |
| 2025-04-04 |
2.0919 USDT |
247,906,050.0000 XRP |
2.0648 USDT |
2.0160 USDT |
2.0538 USDT |
2.1251 USDT |
| 2025-04-03 |
2.0293 USDT |
276,416,767.0000 XRP |
2.0237 USDT |
1.9600 USDT |
2.0104 USDT |
2.0643 USDT |
| 2025-04-02 |
2.1142 USDT |
309,649,188.0000 XRP |
2.1387 USDT |
1.9841 USDT |
2.0413 USDT |
2.0407 USDT |
| 2025-04-01 |
2.1361 USDT |
203,034,003.0000 XRP |
2.0899 USDT |
2.0650 USDT |
2.0851 USDT |
2.1422 USDT |
| 2025-03-31 |
2.0876 USDT |
220,969,770.0000 XRP |
2.1371 USDT |
2.0238 USDT |
2.0735 USDT |
2.0886 USDT |