Identifier on Binance: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
2.1590 USDT |
137,988,840.0000 XRP |
2.1352 USDT |
2.1077 USDT |
2.1386 USDT |
2.1519 USDT |
| 2025-03-29 |
2.1213 USDT |
182,248,261.0000 XRP |
2.2072 USDT |
2.0607 USDT |
2.0890 USDT |
2.1209 USDT |
| 2025-03-28 |
2.2268 USDT |
203,422,366.0000 XRP |
2.3411 USDT |
2.1535 USDT |
2.1811 USDT |
2.1927 USDT |
| 2025-03-27 |
2.3506 USDT |
116,134,059.0000 XRP |
2.3494 USDT |
2.3021 USDT |
2.3400 USDT |
2.3517 USDT |
| 2025-03-26 |
2.4218 USDT |
134,039,538.0000 XRP |
2.4491 USDT |
2.3333 USDT |
2.3636 USDT |
2.3481 USDT |
| 2025-03-25 |
2.4420 USDT |
106,044,455.0000 XRP |
2.4501 USDT |
2.4071 USDT |
2.4260 USDT |
2.4432 USDT |
| 2025-03-24 |
2.4580 USDT |
133,576,578.0000 XRP |
2.4392 USDT |
2.4134 USDT |
2.4357 USDT |
2.4483 USDT |
| 2025-03-23 |
2.4012 USDT |
80,238,807.0000 XRP |
2.3712 USDT |
2.3650 USDT |
2.3794 USDT |
2.4290 USDT |
| 2025-03-22 |
2.3887 USDT |
65,436,783.0000 XRP |
2.3809 USDT |
2.3594 USDT |
2.3753 USDT |
2.3743 USDT |
| 2025-03-21 |
2.4022 USDT |
141,022,690.0000 XRP |
2.4360 USDT |
2.3564 USDT |
2.3863 USDT |
2.3915 USDT |
| 2025-03-20 |
2.4711 USDT |
216,089,795.0000 XRP |
2.5469 USDT |
2.3890 USDT |
2.4319 USDT |
2.4317 USDT |
| 2025-03-19 |
2.4760 USDT |
444,852,364.0000 XRP |
2.2851 USDT |
2.2653 USDT |
2.2820 USDT |
2.5299 USDT |
| 2025-03-18 |
2.2688 USDT |
154,923,019.0000 XRP |
2.3381 USDT |
2.2225 USDT |
2.2467 USDT |
2.2622 USDT |
| 2025-03-17 |
2.3415 USDT |
130,042,663.0000 XRP |
2.2938 USDT |
2.2915 USDT |
2.3351 USDT |
2.3486 USDT |
| 2025-03-16 |
2.3299 USDT |
146,691,977.0000 XRP |
2.3911 USDT |
2.2677 USDT |
2.3030 USDT |
2.3013 USDT |
| 2025-03-15 |
2.4157 USDT |
148,720,452.0000 XRP |
2.3564 USDT |
2.3525 USDT |
2.3880 USDT |
2.3834 USDT |
| 2025-03-14 |
2.3200 USDT |
195,593,835.0000 XRP |
2.2526 USDT |
2.2371 USDT |
2.2748 USDT |
2.3644 USDT |
| 2025-03-13 |
2.2705 USDT |
243,217,762.0000 XRP |
2.2395 USDT |
2.2137 USDT |
2.2378 USDT |
2.2480 USDT |
| 2025-03-12 |
2.2043 USDT |
266,857,603.0000 XRP |
2.1710 USDT |
2.1333 USDT |
2.1697 USDT |
2.2285 USDT |
| 2025-03-11 |
2.0850 USDT |
380,287,101.0000 XRP |
2.0216 USDT |
1.9000 USDT |
2.0274 USDT |
2.1686 USDT |
| 2025-03-10 |
2.1212 USDT |
387,306,354.0000 XRP |
2.1388 USDT |
1.9925 USDT |
2.0612 USDT |
2.0499 USDT |
| 2025-03-09 |
2.2038 USDT |
249,897,205.0000 XRP |
2.3262 USDT |
2.0830 USDT |
2.1446 USDT |
2.1624 USDT |
| 2025-03-08 |
2.3487 USDT |
115,436,230.0000 XRP |
2.3855 USDT |
2.3013 USDT |
2.3403 USDT |
2.3407 USDT |
| 2025-03-07 |
2.4711 USDT |
445,869,418.0000 XRP |
2.6000 USDT |
2.3435 USDT |
2.3967 USDT |
2.3640 USDT |
| 2025-03-06 |
2.5725 USDT |
290,223,369.0000 XRP |
2.4998 USDT |
2.4707 USDT |
2.5103 USDT |
2.6004 USDT |
| 2025-03-05 |
2.4753 USDT |
247,511,959.0000 XRP |
2.4542 USDT |
2.4080 USDT |
2.4481 USDT |
2.4980 USDT |
| 2025-03-04 |
2.3766 USDT |
561,549,410.0000 XRP |
2.3873 USDT |
2.2123 USDT |
2.3113 USDT |
2.4793 USDT |
| 2025-03-03 |
2.5986 USDT |
764,474,168.0000 XRP |
2.9395 USDT |
2.2976 USDT |
2.4189 USDT |
2.4177 USDT |
| 2025-03-02 |
2.6720 USDT |
778,883,708.0000 XRP |
2.1917 USDT |
2.1735 USDT |
2.1996 USDT |
2.9134 USDT |
| 2025-03-01 |
2.1714 USDT |
140,174,154.0000 XRP |
2.1454 USDT |
2.1214 USDT |
2.1502 USDT |
2.1923 USDT |
| 2025-02-28 |
2.0672 USDT |
457,277,259.0000 XRP |
2.1985 USDT |
1.9510 USDT |
2.0212 USDT |
2.1383 USDT |