Identifier on OKEx: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.3813 USD |
912,894.2325 XRP |
1.4011 USD |
1.3386 USD |
1.4259 USD |
1.3559 USD |
| 2026-02-26 |
1.4210 USD |
861,486.0623 XRP |
1.4331 USD |
1.3828 USD |
1.4692 USD |
1.4014 USD |
| 2026-02-25 |
1.4147 USD |
1,184,063.6120 XRP |
1.3484 USD |
1.3410 USD |
1.4943 USD |
1.4336 USD |
| 2026-02-24 |
1.3418 USD |
723,520.8521 XRP |
1.3545 USD |
1.3120 USD |
1.3676 USD |
1.3486 USD |
| 2026-02-23 |
1.3641 USD |
926,176.3897 XRP |
1.3926 USD |
1.3301 USD |
1.4252 USD |
1.3526 USD |
| 2026-02-22 |
1.4035 USD |
252,546.6666 XRP |
1.4299 USD |
1.3798 USD |
1.4328 USD |
1.3927 USD |
| 2026-02-21 |
1.4330 USD |
129,129.2419 XRP |
1.4275 USD |
1.4196 USD |
1.4484 USD |
1.4467 USD |
| 2026-02-20 |
1.4191 USD |
732,055.3859 XRP |
1.4058 USD |
1.3772 USD |
1.4384 USD |
1.4291 USD |
| 2026-02-19 |
1.4110 USD |
684,853.4182 XRP |
1.4211 USD |
1.3818 USD |
1.4370 USD |
1.4063 USD |
| 2026-02-18 |
1.4498 USD |
673,697.5618 XRP |
1.4732 USD |
1.4097 USD |
1.4931 USD |
1.4214 USD |
| 2026-02-17 |
1.4673 USD |
657,773.2795 XRP |
1.4861 USD |
1.4266 USD |
1.4939 USD |
1.4736 USD |
| 2026-02-16 |
1.4831 USD |
742,601.5314 XRP |
1.4743 USD |
1.4479 USD |
1.5156 USD |
1.4869 USD |
| 2026-02-15 |
1.5537 USD |
1,433,969.6706 XRP |
1.5081 USD |
1.4448 USD |
1.6702 USD |
1.4749 USD |
| 2026-02-14 |
1.4601 USD |
583,653.0597 XRP |
1.4065 USD |
1.4050 USD |
1.5132 USD |
1.5094 USD |
| 2026-02-13 |
1.3818 USD |
728,268.2863 XRP |
1.3626 USD |
1.3477 USD |
1.4269 USD |
1.4064 USD |
| 2026-02-12 |
1.3772 USD |
882,333.4369 XRP |
1.3691 USD |
1.3455 USD |
1.4068 USD |
1.3623 USD |
| 2026-02-11 |
1.3759 USD |
1,212,846.5307 XRP |
1.3993 USD |
1.3417 USD |
1.4199 USD |
1.3691 USD |
| 2026-02-10 |
1.4188 USD |
691,394.1163 XRP |
1.4372 USD |
1.3910 USD |
1.4525 USD |
1.3985 USD |
| 2026-02-09 |
1.4274 USD |
1,283,449.6654 XRP |
1.4302 USD |
1.3720 USD |
1.4632 USD |
1.4364 USD |
| 2026-02-08 |
1.4369 USD |
1,082,487.4312 XRP |
1.4215 USD |
1.4093 USD |
1.4683 USD |
1.4307 USD |
| 2026-02-07 |
1.4269 USD |
2,992,558.5288 XRP |
1.4678 USD |
1.3850 USD |
1.4866 USD |
1.4244 USD |
| 2026-02-06 |
1.3539 USD |
6,503,467.6510 XRP |
1.2124 USD |
1.1174 USD |
1.5422 USD |
1.4690 USD |
| 2026-02-05 |
1.2954 USD |
4,206,560.6433 XRP |
1.5094 USD |
1.1359 USD |
1.5120 USD |
1.2125 USD |
| 2026-02-04 |
1.5530 USD |
1,810,307.5982 XRP |
1.5774 USD |
1.4920 USD |
1.6100 USD |
1.5082 USD |
| 2026-02-03 |
1.5896 USD |
1,436,355.4653 XRP |
1.6186 USD |
1.5263 USD |
1.6326 USD |
1.5773 USD |
| 2026-02-02 |
1.6024 USD |
1,471,686.8222 XRP |
1.5896 USD |
1.5296 USD |
1.6561 USD |
1.6185 USD |
| 2026-02-01 |
1.6226 USD |
1,352,631.5337 XRP |
1.6449 USD |
1.5517 USD |
1.6784 USD |
1.5887 USD |
| 2026-01-31 |
1.6172 USD |
2,407,931.3028 XRP |
1.7332 USD |
1.5019 USD |
1.7524 USD |
1.6472 USD |
| 2026-01-30 |
1.7507 USD |
2,338,611.2037 XRP |
1.8061 USD |
1.7095 USD |
1.8101 USD |
1.7334 USD |
| 2026-01-29 |
1.8229 USD |
1,068,694.9009 XRP |
1.9101 USD |
1.7753 USD |
1.9108 USD |
1.8057 USD |
| 2026-01-28 |
1.9137 USD |
385,584.5982 XRP |
1.9141 USD |
1.8926 USD |
1.9402 USD |
1.9079 USD |
| 2026-01-27 |
1.9016 USD |
399,122.8229 XRP |
1.9027 USD |
1.8724 USD |
1.9274 USD |
1.9144 USD |
| 2026-01-26 |
1.8977 USD |
721,524.8416 XRP |
1.8341 USD |
1.8323 USD |
1.9442 USD |
1.9028 USD |
| 2026-01-25 |
1.8479 USD |
664,999.4755 XRP |
1.9132 USD |
1.8095 USD |
1.9139 USD |
1.8338 USD |
| 2026-01-24 |
1.9166 USD |
136,935.9576 XRP |
1.9188 USD |
1.9077 USD |
1.9254 USD |
1.9125 USD |
| 2026-01-23 |
1.9183 USD |
431,973.2167 XRP |
1.9227 USD |
1.8857 USD |
1.9636 USD |
1.9181 USD |
| 2026-01-22 |
1.9345 USD |
437,168.9079 XRP |
1.9471 USD |
1.9004 USD |
1.9661 USD |
1.9221 USD |
| 2026-01-21 |
1.9239 USD |
875,128.5671 XRP |
1.8878 USD |
1.8705 USD |
1.9886 USD |
1.9466 USD |
| 2026-01-20 |
1.9308 USD |
980,390.6807 XRP |
1.9862 USD |
1.8679 USD |
1.9897 USD |
1.8891 USD |
| 2026-01-19 |
1.9490 USD |
1,354,792.6122 XRP |
1.9880 USD |
1.8467 USD |
2.0289 USD |
1.9859 USD |
| 2026-01-18 |
2.0401 USD |
450,397.2281 XRP |
2.0621 USD |
1.9868 USD |
2.0662 USD |
1.9904 USD |
| 2026-01-17 |
2.0677 USD |
246,616.6352 XRP |
2.0678 USD |
2.0539 USD |
2.0827 USD |
2.0631 USD |
| 2026-01-16 |
2.0556 USD |
525,288.7770 XRP |
2.0777 USD |
2.0262 USD |
2.0861 USD |
2.0676 USD |
| 2026-01-15 |
2.0962 USD |
587,782.9091 XRP |
2.1394 USD |
2.0533 USD |
2.1436 USD |
2.0792 USD |
| 2026-01-14 |
2.1548 USD |
520,123.6399 XRP |
2.1671 USD |
2.1114 USD |
2.1914 USD |
2.1396 USD |
| 2026-01-13 |
2.1145 USD |
918,478.4037 XRP |
2.0514 USD |
2.0463 USD |
2.1841 USD |
2.1645 USD |
| 2026-01-12 |
2.0662 USD |
680,909.9272 XRP |
2.0687 USD |
2.0330 USD |
2.1068 USD |
2.0528 USD |
| 2026-01-11 |
2.0746 USD |
160,695.4632 XRP |
2.0876 USD |
2.0428 USD |
2.1074 USD |
2.0709 USD |
| 2026-01-10 |
2.0907 USD |
85,932.5709 XRP |
2.0930 USD |
2.0784 USD |
2.1079 USD |
2.0884 USD |
| 2026-01-09 |
2.1095 USD |
437,848.3897 XRP |
2.1214 USD |
2.0707 USD |
2.1594 USD |
2.0918 USD |