Identifier on OKEx: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-30 |
2.1923 USD |
329,686.2398 XRP |
2.2011 USD |
2.1525 USD |
2.2150 USD |
2.1562 USD |
| 2025-11-29 |
2.1981 USD |
530,332.7050 XRP |
2.1798 USD |
2.1675 USD |
2.2233 USD |
2.2009 USD |
| 2025-11-28 |
2.2066 USD |
1,449,317.0266 XRP |
2.1989 USD |
2.1571 USD |
2.2755 USD |
2.1797 USD |
| 2025-11-27 |
2.2079 USD |
562,608.8923 XRP |
2.2223 USD |
2.1738 USD |
2.2341 USD |
2.2009 USD |
| 2025-11-26 |
2.1963 USD |
1,489,538.3976 XRP |
2.2014 USD |
2.1445 USD |
2.2546 USD |
2.2241 USD |
| 2025-11-25 |
2.2141 USD |
1,776,223.5060 XRP |
2.2279 USD |
2.1477 USD |
2.2643 USD |
2.2017 USD |
| 2025-11-24 |
2.1302 USD |
4,291,082.7601 XRP |
2.0483 USD |
2.0236 USD |
2.2859 USD |
2.2275 USD |
| 2025-11-23 |
2.0436 USD |
1,606,488.6978 XRP |
1.9495 USD |
1.9491 USD |
2.0840 USD |
2.0488 USD |
| 2025-11-22 |
1.9300 USD |
1,926,061.7835 XRP |
1.9502 USD |
1.8883 USD |
1.9663 USD |
1.9493 USD |
| 2025-11-21 |
1.9283 USD |
6,496,380.6004 XRP |
1.9984 USD |
1.8189 USD |
2.0281 USD |
1.9506 USD |
| 2025-11-20 |
2.0733 USD |
2,540,680.6155 XRP |
2.1067 USD |
1.9736 USD |
2.1475 USD |
1.9970 USD |
| 2025-11-19 |
2.1146 USD |
2,313,149.8019 XRP |
2.2159 USD |
2.0247 USD |
2.2183 USD |
2.1086 USD |
| 2025-11-18 |
2.1763 USD |
3,076,330.0739 XRP |
2.1596 USD |
2.1046 USD |
2.2408 USD |
2.2168 USD |
| 2025-11-17 |
2.2022 USD |
2,658,840.8915 XRP |
2.2135 USD |
2.1127 USD |
2.3058 USD |
2.1615 USD |
| 2025-11-16 |
2.2158 USD |
1,624,075.3732 XRP |
2.2357 USD |
2.1550 USD |
2.2794 USD |
2.2138 USD |
| 2025-11-15 |
2.2610 USD |
1,129,510.5934 XRP |
2.2426 USD |
2.2100 USD |
2.3012 USD |
2.2354 USD |
| 2025-11-14 |
2.2876 USD |
3,003,345.7590 XRP |
2.3215 USD |
2.2249 USD |
2.3403 USD |
2.2427 USD |
| 2025-11-13 |
2.4252 USD |
2,696,459.4891 XRP |
2.3863 USD |
2.2750 USD |
2.5254 USD |
2.3213 USD |
| 2025-11-12 |
2.3927 USD |
1,416,421.1510 XRP |
2.3911 USD |
2.3159 USD |
2.4490 USD |
2.3871 USD |
| 2025-11-11 |
2.4685 USD |
1,682,131.8432 XRP |
2.5270 USD |
2.3785 USD |
2.5697 USD |
2.3895 USD |
| 2025-11-10 |
2.5043 USD |
2,531,601.8725 XRP |
2.3641 USD |
2.3459 USD |
2.5809 USD |
2.5259 USD |
| 2025-11-09 |
2.2983 USD |
1,330,603.4990 XRP |
2.2842 USD |
2.2390 USD |
2.3939 USD |
2.3664 USD |
| 2025-11-08 |
2.2988 USD |
1,466,452.8486 XRP |
2.3144 USD |
2.2421 USD |
2.3367 USD |
2.2868 USD |
| 2025-11-07 |
2.2483 USD |
2,815,620.0167 XRP |
2.2101 USD |
2.1530 USD |
2.3715 USD |
2.3143 USD |
| 2025-11-06 |
2.2857 USD |
3,674,279.3404 XRP |
2.3429 USD |
2.1790 USD |
2.4160 USD |
2.2092 USD |
| 2025-11-05 |
2.2680 USD |
4,027,192.5282 XRP |
2.2046 USD |
2.1018 USD |
2.3765 USD |
2.3433 USD |
| 2025-11-04 |
2.2363 USD |
4,600,808.0525 XRP |
2.3088 USD |
2.0669 USD |
2.3650 USD |
2.2048 USD |
| 2025-11-03 |
2.3802 USD |
3,024,240.1721 XRP |
2.5268 USD |
2.2633 USD |
2.5317 USD |
2.3097 USD |
| 2025-11-02 |
2.5162 USD |
889,780.8539 XRP |
2.5020 USD |
2.4777 USD |
2.5544 USD |
2.5271 USD |
| 2025-11-01 |
2.4999 USD |
425,276.0158 XRP |
2.5068 USD |
2.4757 USD |
2.5226 USD |
2.5039 USD |
| 2025-10-31 |
2.5018 USD |
2,280,914.7033 XRP |
2.4384 USD |
2.4344 USD |
2.5536 USD |
2.5087 USD |
| 2025-10-30 |
2.4921 USD |
3,034,020.7887 XRP |
2.5504 USD |
2.3772 USD |
2.5941 USD |
2.4393 USD |
| 2025-10-29 |
2.6142 USD |
2,146,757.6711 XRP |
2.6038 USD |
2.5378 USD |
2.6656 USD |
2.5507 USD |
| 2025-10-28 |
2.6387 USD |
3,043,061.2732 XRP |
2.6331 USD |
2.5688 USD |
2.6887 USD |
2.6054 USD |
| 2025-10-27 |
2.6484 USD |
2,382,125.5094 XRP |
2.6465 USD |
2.6017 USD |
2.6974 USD |
2.6346 USD |
| 2025-10-26 |
2.6317 USD |
1,366,097.9890 XRP |
2.5964 USD |
2.5930 USD |
2.6623 USD |
2.6460 USD |
| 2025-10-25 |
2.5703 USD |
1,436,281.7645 XRP |
2.5106 USD |
2.5031 USD |
2.6537 USD |
2.5968 USD |
| 2025-10-24 |
2.4716 USD |
1,847,741.0258 XRP |
2.3945 USD |
2.3880 USD |
2.5156 USD |
2.5074 USD |
| 2025-10-23 |
2.3982 USD |
1,482,253.7549 XRP |
2.3650 USD |
2.3624 USD |
2.4267 USD |
2.3939 USD |
| 2025-10-22 |
2.3890 USD |
2,505,141.3410 XRP |
2.4232 USD |
2.3256 USD |
2.4382 USD |
2.3649 USD |
| 2025-10-21 |
2.4575 USD |
2,623,598.1494 XRP |
2.4947 USD |
2.4024 USD |
2.5328 USD |
2.4234 USD |
| 2025-10-20 |
2.4625 USD |
1,886,424.5416 XRP |
2.3905 USD |
2.3566 USD |
2.5540 USD |
2.4969 USD |
| 2025-10-19 |
2.3793 USD |
1,333,169.0387 XRP |
2.3604 USD |
2.3185 USD |
2.4213 USD |
2.3915 USD |
| 2025-10-18 |
2.3526 USD |
1,411,269.9533 XRP |
2.2952 USD |
2.2906 USD |
2.3921 USD |
2.3608 USD |
| 2025-10-17 |
2.2863 USD |
4,146,061.6114 XRP |
2.3280 USD |
2.1896 USD |
2.4000 USD |
2.2944 USD |
| 2025-10-16 |
2.3831 USD |
4,502,105.8037 XRP |
2.4125 USD |
2.2835 USD |
2.4677 USD |
2.3276 USD |
| 2025-10-15 |
2.4593 USD |
2,136,825.7256 XRP |
2.5037 USD |
2.3767 USD |
2.5484 USD |
2.4127 USD |
| 2025-10-14 |
2.4849 USD |
2,603,980.5008 XRP |
2.6073 USD |
2.3933 USD |
2.6233 USD |
2.5047 USD |
| 2025-10-13 |
2.5873 USD |
2,799,200.0975 XRP |
2.5313 USD |
2.5148 USD |
2.6481 USD |
2.6078 USD |
| 2025-10-12 |
2.4531 USD |
2,707,361.3298 XRP |
2.3851 USD |
2.3148 USD |
2.5853 USD |
2.5327 USD |