Identifier on OKEx: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-11 |
2.4072 USD |
7,520,236.7307 XRP |
2.3624 USD |
2.2901 USD |
2.5052 USD |
2.3835 USD |
| 2025-10-10 |
2.4338 USD |
7,683,280.1313 XRP |
2.8036 USD |
1.2521 USD |
2.8377 USD |
2.3638 USD |
| 2025-10-09 |
2.8111 USD |
1,794,285.2920 XRP |
2.8807 USD |
2.7738 USD |
2.8807 USD |
2.8046 USD |
| 2025-10-08 |
2.8781 USD |
1,186,739.7567 XRP |
2.8535 USD |
2.8322 USD |
2.9258 USD |
2.8805 USD |
| 2025-10-07 |
2.9165 USD |
2,189,919.2876 XRP |
2.9893 USD |
2.8504 USD |
3.0028 USD |
2.8539 USD |
| 2025-10-06 |
3.0086 USD |
1,691,955.9694 XRP |
2.9701 USD |
2.9572 USD |
3.0525 USD |
2.9896 USD |
| 2025-10-05 |
3.0110 USD |
1,848,995.3512 XRP |
2.9702 USD |
2.9481 USD |
3.0733 USD |
2.9711 USD |
| 2025-10-04 |
2.9941 USD |
1,179,506.3027 XRP |
3.0425 USD |
2.9407 USD |
3.0543 USD |
2.9703 USD |
| 2025-10-03 |
3.0385 USD |
2,605,849.6294 XRP |
3.0402 USD |
3.0067 USD |
3.0963 USD |
3.0423 USD |
| 2025-10-02 |
3.0086 USD |
3,977,992.5512 XRP |
2.9513 USD |
2.9426 USD |
3.1027 USD |
3.0401 USD |
| 2025-10-01 |
2.9121 USD |
2,566,865.6280 XRP |
2.8480 USD |
2.8154 USD |
2.9634 USD |
2.9482 USD |
| 2025-09-30 |
2.8579 USD |
1,995,352.9730 XRP |
2.8813 USD |
2.8153 USD |
2.9089 USD |
2.8481 USD |
| 2025-09-29 |
2.8853 USD |
1,869,400.3889 XRP |
2.8686 USD |
2.8466 USD |
2.9295 USD |
2.8814 USD |
| 2025-09-28 |
2.8098 USD |
1,122,120.2090 XRP |
2.8057 USD |
2.7684 USD |
2.8686 USD |
2.8686 USD |
| 2025-09-27 |
2.7885 USD |
701,880.2929 XRP |
2.7836 USD |
2.7638 USD |
2.8307 USD |
2.8057 USD |
| 2025-09-26 |
2.7562 USD |
5,509,829.2117 XRP |
2.7458 USD |
2.6998 USD |
2.8113 USD |
2.7867 USD |
| 2025-09-25 |
2.8164 USD |
7,588,979.2368 XRP |
2.9281 USD |
2.7254 USD |
2.9454 USD |
2.7449 USD |
| 2025-09-24 |
2.8947 USD |
3,610,432.9088 XRP |
2.8255 USD |
2.7890 USD |
2.9968 USD |
2.9270 USD |
| 2025-09-23 |
2.8577 USD |
3,655,755.6355 XRP |
2.8518 USD |
2.8022 USD |
2.8982 USD |
2.8252 USD |
| 2025-09-22 |
2.8533 USD |
11,265,293.0688 XRP |
2.9709 USD |
2.6818 USD |
2.9772 USD |
2.8549 USD |
| 2025-09-21 |
2.9823 USD |
1,331,164.4949 XRP |
2.9772 USD |
2.9551 USD |
3.0153 USD |
2.9739 USD |
| 2025-09-20 |
2.9861 USD |
1,022,298.1866 XRP |
2.9911 USD |
2.9678 USD |
3.0116 USD |
2.9776 USD |
| 2025-09-19 |
3.0269 USD |
2,995,138.5164 XRP |
3.0761 USD |
2.9808 USD |
3.0954 USD |
2.9923 USD |
| 2025-09-18 |
3.1048 USD |
2,979,544.3721 XRP |
3.0858 USD |
3.0573 USD |
3.1404 USD |
3.0750 USD |
| 2025-09-17 |
3.0363 USD |
3,458,153.6748 XRP |
3.0381 USD |
2.9838 USD |
3.1087 USD |
3.0843 USD |
| 2025-09-16 |
3.0239 USD |
3,062,999.3866 XRP |
2.9971 USD |
2.9663 USD |
3.0599 USD |
3.0386 USD |
| 2025-09-15 |
3.0087 USD |
4,838,045.8243 XRP |
3.0299 USD |
2.9560 USD |
3.0681 USD |
2.9980 USD |
| 2025-09-14 |
3.0616 USD |
2,167,495.7469 XRP |
3.1191 USD |
3.0120 USD |
3.1282 USD |
3.0291 USD |
| 2025-09-13 |
3.1365 USD |
3,443,692.4460 XRP |
3.1085 USD |
3.0920 USD |
3.1884 USD |
3.1222 USD |
| 2025-09-12 |
3.0683 USD |
2,651,508.0702 XRP |
3.0431 USD |
3.0188 USD |
3.1399 USD |
3.1077 USD |
| 2025-09-11 |
3.0069 USD |
2,572,283.7195 XRP |
2.9838 USD |
2.9514 USD |
3.0500 USD |
3.0417 USD |
| 2025-09-10 |
2.9841 USD |
1,935,092.5182 XRP |
2.9481 USD |
2.9364 USD |
3.0246 USD |
2.9840 USD |
| 2025-09-09 |
2.9815 USD |
4,920,273.0815 XRP |
2.9693 USD |
2.9346 USD |
3.0369 USD |
2.9475 USD |
| 2025-09-08 |
2.9421 USD |
3,901,182.1596 XRP |
2.8746 USD |
2.8620 USD |
2.9957 USD |
2.9698 USD |
| 2025-09-07 |
2.8805 USD |
2,084,203.0109 XRP |
2.8120 USD |
2.8120 USD |
2.9281 USD |
2.8773 USD |
| 2025-09-06 |
2.8098 USD |
206,589.3728 XRP |
2.8143 USD |
2.7935 USD |
2.8284 USD |
2.8107 USD |
| 2025-09-05 |
2.8401 USD |
2,621,613.6583 XRP |
2.7947 USD |
2.7786 USD |
2.8852 USD |
2.8146 USD |
| 2025-09-04 |
2.8226 USD |
1,616,343.6896 XRP |
2.8457 USD |
2.7853 USD |
2.8624 USD |
2.7951 USD |
| 2025-09-03 |
2.8521 USD |
2,067,358.5220 XRP |
2.8619 USD |
2.8117 USD |
2.8870 USD |
2.8445 USD |
| 2025-09-02 |
2.8043 USD |
4,780,472.7551 XRP |
2.7597 USD |
2.7487 USD |
2.8640 USD |
2.8621 USD |
| 2025-09-01 |
2.7635 USD |
6,702,679.2921 XRP |
2.7730 USD |
2.6957 USD |
2.8394 USD |
2.7547 USD |
| 2025-08-31 |
2.8195 USD |
1,629,185.2609 XRP |
2.8189 USD |
2.7711 USD |
2.8699 USD |
2.7764 USD |
| 2025-08-30 |
2.8023 USD |
2,407,483.7889 XRP |
2.8196 USD |
2.7589 USD |
2.8351 USD |
2.8188 USD |
| 2025-08-29 |
2.8598 USD |
6,801,294.8611 XRP |
2.9662 USD |
2.7737 USD |
2.9770 USD |
2.8196 USD |
| 2025-08-28 |
2.9910 USD |
3,368,429.6874 XRP |
2.9689 USD |
2.9436 USD |
3.0258 USD |
2.9663 USD |
| 2025-08-27 |
3.0063 USD |
5,894,781.3723 XRP |
3.0129 USD |
2.9624 USD |
3.0460 USD |
2.9687 USD |
| 2025-08-26 |
2.9401 USD |
4,217,813.7314 XRP |
2.8575 USD |
2.8470 USD |
3.0823 USD |
3.0128 USD |
| 2025-08-25 |
2.9404 USD |
3,835,041.2691 XRP |
3.0247 USD |
2.8227 USD |
3.0529 USD |
2.8593 USD |
| 2025-08-24 |
3.0401 USD |
3,469,722.4955 XRP |
3.0487 USD |
2.9871 USD |
3.1271 USD |
3.0250 USD |
| 2025-08-23 |
3.0303 USD |
1,794,992.4009 XRP |
3.0731 USD |
2.9689 USD |
3.0748 USD |
3.0474 USD |