Identifier on OKEx: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
2.2813 USD |
1,640,479.2437 XRP |
2.2748 USD |
2.2383 USD |
2.3124 USD |
2.2434 USD |
| 2025-05-28 |
2.2735 USD |
1,108,716.3857 XRP |
2.3117 USD |
2.2270 USD |
2.3214 USD |
2.2756 USD |
| 2025-05-27 |
2.3205 USD |
817,115.9448 XRP |
2.3093 USD |
2.2679 USD |
2.3546 USD |
2.3187 USD |
| 2025-05-26 |
2.3350 USD |
859,324.3607 XRP |
2.3416 USD |
2.2964 USD |
2.3582 USD |
2.3114 USD |
| 2025-05-25 |
2.3028 USD |
919,662.7353 XRP |
2.3307 USD |
2.2665 USD |
2.3443 USD |
2.3425 USD |
| 2025-05-24 |
2.3275 USD |
422,724.6680 XRP |
2.2946 USD |
2.2865 USD |
2.3592 USD |
2.3314 USD |
| 2025-05-23 |
2.3835 USD |
2,126,317.2069 XRP |
2.4283 USD |
2.2854 USD |
2.4788 USD |
2.2978 USD |
| 2025-05-22 |
2.4194 USD |
1,395,519.8862 XRP |
2.3961 USD |
2.3888 USD |
2.4562 USD |
2.4318 USD |
| 2025-05-21 |
2.3788 USD |
1,942,763.2175 XRP |
2.3542 USD |
2.3306 USD |
2.4298 USD |
2.3966 USD |
| 2025-05-20 |
2.3564 USD |
991,653.8683 XRP |
2.3804 USD |
2.3144 USD |
2.4093 USD |
2.3559 USD |
| 2025-05-19 |
2.3418 USD |
2,051,178.3540 XRP |
2.4296 USD |
2.2837 USD |
2.4410 USD |
2.3808 USD |
| 2025-05-18 |
2.3863 USD |
1,360,507.1607 XRP |
2.3558 USD |
2.3321 USD |
2.4499 USD |
2.4296 USD |
| 2025-05-17 |
2.3447 USD |
1,793,085.6330 XRP |
2.3774 USD |
2.2987 USD |
2.3899 USD |
2.3535 USD |
| 2025-05-16 |
2.4027 USD |
2,076,895.0644 XRP |
2.3829 USD |
2.3469 USD |
2.4398 USD |
2.3795 USD |
| 2025-05-15 |
2.4620 USD |
2,962,511.9725 XRP |
2.5501 USD |
2.3526 USD |
2.5715 USD |
2.3852 USD |
| 2025-05-14 |
2.5889 USD |
3,483,510.8832 XRP |
2.5824 USD |
2.5201 USD |
2.6500 USD |
2.5494 USD |
| 2025-05-13 |
2.5270 USD |
3,272,575.3626 XRP |
2.5439 USD |
2.4220 USD |
2.6052 USD |
2.5829 USD |
| 2025-05-12 |
2.5184 USD |
6,962,678.6650 XRP |
2.3657 USD |
2.3524 USD |
2.6562 USD |
2.5459 USD |
| 2025-05-11 |
2.3874 USD |
1,828,965.1755 XRP |
2.4711 USD |
2.3289 USD |
2.4834 USD |
2.3631 USD |
| 2025-05-10 |
2.4054 USD |
1,879,638.4020 XRP |
2.3462 USD |
2.3376 USD |
2.4775 USD |
2.4711 USD |
| 2025-05-09 |
2.3589 USD |
2,172,404.1203 XRP |
2.3285 USD |
2.2873 USD |
2.4284 USD |
2.3419 USD |
| 2025-05-08 |
2.2321 USD |
1,300,267.7025 XRP |
2.1268 USD |
2.1185 USD |
2.3270 USD |
2.3270 USD |
| 2025-05-07 |
2.1321 USD |
391,821.0740 XRP |
2.1510 USD |
2.1049 USD |
2.1702 USD |
2.1268 USD |
| 2025-05-06 |
2.1121 USD |
827,878.9989 XRP |
2.1292 USD |
2.0769 USD |
2.1570 USD |
2.1570 USD |
| 2025-05-05 |
2.1518 USD |
937,075.1913 XRP |
2.1549 USD |
2.1069 USD |
2.1987 USD |
2.1295 USD |
| 2025-05-04 |
2.1847 USD |
382,900.8168 XRP |
2.1932 USD |
2.1516 USD |
2.2189 USD |
2.1551 USD |
| 2025-05-03 |
2.1964 USD |
327,639.6105 XRP |
2.2078 USD |
2.1763 USD |
2.2194 USD |
2.1868 USD |
| 2025-05-02 |
2.2158 USD |
519,606.6967 XRP |
2.2132 USD |
2.1923 USD |
2.2400 USD |
2.2053 USD |
| 2025-05-01 |
2.2199 USD |
434,668.9580 XRP |
2.1889 USD |
2.1871 USD |
2.2560 USD |
2.2134 USD |
| 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 |