Identifier on OKEx: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-06 |
1.4176 USD |
85,365.9363 XRP |
1.4124 USD |
1.4117 USD |
1.4237 USD |
1.4232 USD |
| 2026-09-05 |
1.4099 USD |
825,610.7128 XRP |
1.3989 USD |
1.3946 USD |
1.4280 USD |
1.4131 USD |
| 2026-09-04 |
1.4261 USD |
1,327,556.1378 XRP |
1.4504 USD |
1.3838 USD |
1.4624 USD |
1.3990 USD |
| 2026-09-03 |
1.4150 USD |
2,438,663.1730 XRP |
1.3503 USD |
1.3399 USD |
1.4837 USD |
1.4515 USD |
| 2026-09-02 |
1.3389 USD |
1,372,473.5674 XRP |
1.3515 USD |
1.3097 USD |
1.3568 USD |
1.3514 USD |
| 2026-09-01 |
1.3694 USD |
1,346,667.6691 XRP |
1.3790 USD |
1.3377 USD |
1.3975 USD |
1.3516 USD |
| 2026-08-31 |
1.3695 USD |
1,590,951.5928 XRP |
1.3569 USD |
1.3394 USD |
1.3964 USD |
1.3797 USD |
| 2026-08-30 |
1.3942 USD |
1,657,913.7761 XRP |
1.3965 USD |
1.3358 USD |
1.4343 USD |
1.3593 USD |
| 2026-08-29 |
1.3905 USD |
1,331,430.6892 XRP |
1.3860 USD |
1.3770 USD |
1.4030 USD |
1.3966 USD |
| 2026-08-28 |
1.4090 USD |
1,815,925.9523 XRP |
1.4537 USD |
1.3620 USD |
1.4725 USD |
1.3836 USD |
| 2026-08-27 |
1.4413 USD |
2,477,200.8342 XRP |
1.4211 USD |
1.3924 USD |
1.4743 USD |
1.4537 USD |
| 2026-08-26 |
1.4059 USD |
2,458,049.8545 XRP |
1.4351 USD |
1.3574 USD |
1.4501 USD |
1.4227 USD |
| 2026-08-25 |
1.4829 USD |
2,686,586.9449 XRP |
1.4814 USD |
1.4051 USD |
1.5498 USD |
1.4335 USD |
| 2026-08-24 |
1.4902 USD |
3,434,188.6573 XRP |
1.5214 USD |
1.4536 USD |
1.5299 USD |
1.4815 USD |
| 2026-08-23 |
1.4939 USD |
3,909,407.5992 XRP |
1.4620 USD |
1.4346 USD |
1.5508 USD |
1.5195 USD |
| 2026-08-22 |
1.5224 USD |
12,497,989.0263 XRP |
1.4553 USD |
1.3815 USD |
1.7011 USD |
1.4618 USD |
| 2026-08-21 |
1.3751 USD |
9,523,839.5352 XRP |
1.2688 USD |
1.2589 USD |
1.4751 USD |
1.4541 USD |
| 2026-08-20 |
1.2267 USD |
8,217,332.6032 XRP |
1.1053 USD |
1.0875 USD |
1.3438 USD |
1.2681 USD |
| 2026-08-19 |
1.0683 USD |
2,935,659.7402 XRP |
1.0014 USD |
0.9956 USD |
1.1355 USD |
1.1050 USD |
| 2026-08-18 |
0.9969 USD |
447,340.0234 XRP |
1.0020 USD |
0.9882 USD |
1.0055 USD |
1.0021 USD |
| 2026-08-17 |
1.0009 USD |
633,892.5826 XRP |
0.9929 USD |
0.9876 USD |
1.0078 USD |
1.0023 USD |
| 2026-08-16 |
0.9987 USD |
184,492.0714 XRP |
1.0011 USD |
0.9891 USD |
1.0026 USD |
0.9918 USD |
| 2026-08-15 |
1.0025 USD |
189,156.9479 XRP |
0.9986 USD |
0.9977 USD |
1.0068 USD |
1.0015 USD |
| 2026-08-14 |
1.0018 USD |
459,167.2104 XRP |
1.0090 USD |
0.9863 USD |
1.0132 USD |
0.9981 USD |
| 2026-08-13 |
1.0067 USD |
774,614.5467 XRP |
1.0047 USD |
0.9976 USD |
1.0141 USD |
1.0080 USD |
| 2026-08-12 |
1.0217 USD |
107,801.1268 XRP |
1.0220 USD |
1.0184 USD |
1.0245 USD |
1.0200 USD |
| 2026-08-11 |
1.0079 USD |
1,994,525.9146 XRP |
1.0114 USD |
0.9909 USD |
1.0257 USD |
1.0223 USD |
| 2026-08-10 |
1.0262 USD |
1,784,151.1338 XRP |
1.0290 USD |
1.0049 USD |
1.0400 USD |
1.0113 USD |
| 2026-08-09 |
1.0377 USD |
704,115.3436 XRP |
1.0391 USD |
1.0276 USD |
1.0471 USD |
1.0291 USD |
| 2026-08-08 |
1.0376 USD |
1,111,047.6553 XRP |
1.0206 USD |
1.0199 USD |
1.0479 USD |
1.0389 USD |
| 2026-08-07 |
1.0262 USD |
2,326,721.2414 XRP |
1.0342 USD |
1.0122 USD |
1.0421 USD |
1.0207 USD |
| 2026-08-06 |
1.0442 USD |
2,410,737.9089 XRP |
1.0614 USD |
1.0295 USD |
1.0627 USD |
1.0343 USD |
| 2026-08-05 |
1.0638 USD |
767,546.1431 XRP |
1.0731 USD |
1.0540 USD |
1.0759 USD |
1.0670 USD |
| 2026-08-04 |
1.0759 USD |
270,562.7528 XRP |
1.0745 USD |
1.0698 USD |
1.0819 USD |
1.0738 USD |
| 2026-08-03 |
1.0743 USD |
403,156.7432 XRP |
1.0857 USD |
1.0620 USD |
1.0864 USD |
1.0750 USD |
| 2026-08-02 |
1.0788 USD |
475,424.0031 XRP |
1.0609 USD |
1.0603 USD |
1.0916 USD |
1.0845 USD |
| 2026-08-01 |
1.0593 USD |
316,658.4870 XRP |
1.0627 USD |
1.0470 USD |
1.0663 USD |
1.0600 USD |
| 2026-07-31 |
1.0671 USD |
475,303.8563 XRP |
1.0823 USD |
1.0573 USD |
1.0888 USD |
1.0606 USD |
| 2026-07-30 |
1.0825 USD |
389,746.7777 XRP |
1.0725 USD |
1.0677 USD |
1.0941 USD |
1.0819 USD |
| 2026-07-29 |
1.0744 USD |
860,949.9107 XRP |
1.0684 USD |
1.0613 USD |
1.0924 USD |
1.0676 USD |
| 2026-07-28 |
1.0569 USD |
657,542.8662 XRP |
1.0647 USD |
1.0444 USD |
1.0694 USD |
1.0679 USD |
| 2026-07-27 |
1.0949 USD |
579,508.5328 XRP |
1.1122 USD |
1.0623 USD |
1.1140 USD |
1.0653 USD |
| 2026-07-26 |
1.1028 USD |
248,790.5822 XRP |
1.0966 USD |
1.0946 USD |
1.1158 USD |
1.1121 USD |
| 2026-07-25 |
1.0930 USD |
317,904.3331 XRP |
1.0906 USD |
1.0850 USD |
1.1070 USD |
1.0968 USD |
| 2026-07-24 |
1.1003 USD |
680,067.9310 XRP |
1.1074 USD |
1.0843 USD |
1.1208 USD |
1.0910 USD |
| 2026-07-23 |
1.1352 USD |
286,716.5439 XRP |
1.1417 USD |
1.1298 USD |
1.1442 USD |
1.1337 USD |
| 2026-07-22 |
1.1404 USD |
594,549.7090 XRP |
1.1430 USD |
1.1285 USD |
1.1566 USD |
1.1414 USD |
| 2026-07-21 |
1.1400 USD |
1,254,624.7496 XRP |
1.1115 USD |
1.1106 USD |
1.1642 USD |
1.1432 USD |
| 2026-07-20 |
1.1029 USD |
679,185.1712 XRP |
1.0972 USD |
1.0825 USD |
1.1199 USD |
1.1118 USD |
| 2026-07-19 |
1.0950 USD |
354,869.3565 XRP |
1.0925 USD |
1.0893 USD |
1.1010 USD |
1.0971 USD |