Identifier on OKEx: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-30 |
2.1861 USD |
1,720,031.0671 XRP |
2.2380 USD |
2.1239 USD |
2.2585 USD |
2.1900 USD |
| 2025-04-29 |
2.2781 USD |
995,395.8250 XRP |
2.2923 USD |
2.2222 USD |
2.3140 USD |
2.2391 USD |
| 2025-04-28 |
2.2896 USD |
2,738,708.5862 XRP |
2.2536 USD |
2.2190 USD |
2.3618 USD |
2.2938 USD |
| 2025-04-27 |
2.2413 USD |
3,426,155.7929 XRP |
2.1929 USD |
2.1607 USD |
2.2943 USD |
2.2522 USD |
| 2025-04-26 |
2.2091 USD |
803,353.8195 XRP |
2.1840 USD |
2.1807 USD |
2.2485 USD |
2.1915 USD |
| 2025-04-25 |
2.1962 USD |
858,852.7692 XRP |
2.2052 USD |
2.1639 USD |
2.2191 USD |
2.1825 USD |
| 2025-04-24 |
2.1832 USD |
1,089,338.0809 XRP |
2.2197 USD |
2.1180 USD |
2.2359 USD |
2.2062 USD |
| 2025-04-23 |
2.2373 USD |
1,486,491.5914 XRP |
2.2221 USD |
2.1904 USD |
2.3008 USD |
2.2168 USD |
| 2025-04-22 |
2.1696 USD |
1,506,746.0777 XRP |
2.0836 USD |
2.0676 USD |
2.2508 USD |
2.2139 USD |
| 2025-04-21 |
2.1018 USD |
683,750.6881 XRP |
2.0770 USD |
2.0599 USD |
2.1405 USD |
2.0856 USD |
| 2025-04-20 |
2.0641 USD |
479,557.8970 XRP |
2.0883 USD |
2.0391 USD |
2.0938 USD |
2.0773 USD |
| 2025-04-19 |
2.0836 USD |
461,299.6950 XRP |
2.0626 USD |
2.0599 USD |
2.0966 USD |
2.0875 USD |
| 2025-04-18 |
2.0692 USD |
846,299.1370 XRP |
2.0637 USD |
2.0434 USD |
2.0895 USD |
2.0634 USD |
| 2025-04-17 |
2.0812 USD |
1,470,065.2545 XRP |
2.0822 USD |
2.0525 USD |
2.1133 USD |
2.0660 USD |
| 2025-04-16 |
2.0857 USD |
2,575,555.6951 XRP |
2.0844 USD |
2.0356 USD |
2.1272 USD |
2.0829 USD |
| 2025-04-15 |
2.1397 USD |
1,844,027.1586 XRP |
2.1291 USD |
2.0836 USD |
2.1857 USD |
2.0841 USD |
| 2025-04-14 |
2.1389 USD |
2,615,627.7007 XRP |
2.1166 USD |
2.1040 USD |
2.1787 USD |
2.1263 USD |
| 2025-04-13 |
2.1585 USD |
4,342,991.2032 XRP |
2.1607 USD |
2.0813 USD |
2.2469 USD |
2.1181 USD |
| 2025-04-12 |
2.1071 USD |
2,541,174.0697 XRP |
2.0214 USD |
2.0034 USD |
2.1851 USD |
2.1600 USD |
| 2025-04-11 |
2.0066 USD |
3,276,354.8476 XRP |
1.9643 USD |
1.9469 USD |
2.0639 USD |
2.0215 USD |
| 2025-04-10 |
1.9872 USD |
5,894,270.1516 XRP |
2.0513 USD |
1.9221 USD |
2.0562 USD |
1.9646 USD |
| 2025-04-09 |
1.8628 USD |
16,865,164.5538 XRP |
1.7955 USD |
1.7211 USD |
2.0875 USD |
2.0536 USD |
| 2025-04-08 |
1.8863 USD |
12,992,887.5096 XRP |
1.8978 USD |
1.7767 USD |
1.9738 USD |
1.7942 USD |
| 2025-04-07 |
1.8211 USD |
28,194,003.0412 XRP |
1.9210 USD |
1.6137 USD |
2.0065 USD |
1.8977 USD |
| 2025-04-06 |
1.9942 USD |
7,945,640.2808 XRP |
2.1446 USD |
1.8617 USD |
2.1583 USD |
1.9208 USD |
| 2025-04-05 |
2.1361 USD |
1,842,982.0494 XRP |
2.1306 USD |
2.1134 USD |
2.1758 USD |
2.1434 USD |
| 2025-04-04 |
2.0914 USD |
6,654,087.2470 XRP |
2.0684 USD |
2.0159 USD |
2.1609 USD |
2.1296 USD |
| 2025-04-03 |
2.0214 USD |
5,318,223.6327 XRP |
2.0166 USD |
1.9591 USD |
2.0796 USD |
2.0616 USD |
| 2025-04-02 |
2.1079 USD |
6,493,742.8564 XRP |
2.1392 USD |
1.9840 USD |
2.2309 USD |
2.0224 USD |
| 2025-04-01 |
2.1382 USD |
6,296,594.2301 XRP |
2.0876 USD |
2.0657 USD |
2.1970 USD |
2.1396 USD |
| 2025-03-31 |
2.0857 USD |
8,339,184.3647 XRP |
2.1361 USD |
2.0248 USD |
2.1388 USD |
2.0891 USD |
| 2025-03-30 |
2.1571 USD |
3,681,516.8596 XRP |
2.1333 USD |
2.1098 USD |
2.2128 USD |
2.1351 USD |
| 2025-03-29 |
2.1144 USD |
6,899,996.4086 XRP |
2.2060 USD |
2.0598 USD |
2.2243 USD |
2.1336 USD |
| 2025-03-28 |
2.2280 USD |
5,229,568.8188 XRP |
2.3386 USD |
2.1522 USD |
2.3429 USD |
2.2051 USD |
| 2025-03-27 |
2.3484 USD |
1,973,026.9243 XRP |
2.3492 USD |
2.3021 USD |
2.3898 USD |
2.3373 USD |
| 2025-03-26 |
2.3906 USD |
3,279,065.4968 XRP |
2.4495 USD |
2.3284 USD |
2.4788 USD |
2.3475 USD |
| 2025-03-25 |
2.4501 USD |
608,393.3931 XRP |
2.4505 USD |
2.4081 USD |
2.4786 USD |
2.4492 USD |
| 2025-03-24 |
2.4508 USD |
863,059.9385 XRP |
2.4353 USD |
2.4137 USD |
2.5033 USD |
2.4501 USD |
| 2025-03-23 |
2.4032 USD |
502,457.8387 XRP |
2.3688 USD |
2.3650 USD |
2.4393 USD |
2.4387 USD |
| 2025-03-22 |
2.3855 USD |
533,170.4462 XRP |
2.3783 USD |
2.3582 USD |
2.4142 USD |
2.3697 USD |
| 2025-03-21 |
2.4016 USD |
1,580,688.6503 XRP |
2.4319 USD |
2.3555 USD |
2.4658 USD |
2.3797 USD |
| 2025-03-20 |
2.4674 USD |
2,029,880.4626 XRP |
2.5579 USD |
2.3894 USD |
2.5604 USD |
2.4354 USD |
| 2025-03-19 |
2.4883 USD |
4,959,083.8768 XRP |
2.2847 USD |
2.2647 USD |
2.5863 USD |
2.5439 USD |
| 2025-03-18 |
2.2630 USD |
1,655,771.3875 XRP |
2.3380 USD |
2.2221 USD |
2.3389 USD |
2.2852 USD |
| 2025-03-17 |
2.3335 USD |
1,128,988.9357 XRP |
2.2946 USD |
2.2924 USD |
2.3768 USD |
2.3393 USD |
| 2025-03-16 |
2.3222 USD |
1,936,707.7788 XRP |
2.3823 USD |
2.2689 USD |
2.4105 USD |
2.2941 USD |
| 2025-03-15 |
2.4122 USD |
1,603,197.8691 XRP |
2.3562 USD |
2.3527 USD |
2.4719 USD |
2.3906 USD |
| 2025-03-14 |
2.3109 USD |
3,009,490.1783 XRP |
2.2515 USD |
2.2355 USD |
2.3873 USD |
2.3563 USD |
| 2025-03-13 |
2.2659 USD |
3,506,361.4790 XRP |
2.2393 USD |
2.2130 USD |
2.3447 USD |
2.2497 USD |
| 2025-03-12 |
2.2007 USD |
5,951,663.5671 XRP |
2.1698 USD |
2.1326 USD |
2.2737 USD |
2.2375 USD |