Identifier on OKEx: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-28 |
1.3001 USD |
861,388.3647 XRP |
1.3058 USD |
1.2665 USD |
1.3369 USD |
1.3145 USD |
| 2026-05-27 |
1.3267 USD |
679,083.8756 XRP |
1.3275 USD |
1.3022 USD |
1.3413 USD |
1.3066 USD |
| 2026-05-26 |
1.3402 USD |
392,627.7689 XRP |
1.3496 USD |
1.3257 USD |
1.3643 USD |
1.3275 USD |
| 2026-05-25 |
1.3469 USD |
151,004.0958 XRP |
1.3506 USD |
1.3426 USD |
1.3553 USD |
1.3527 USD |
| 2026-05-24 |
1.3567 USD |
392,176.4486 XRP |
1.3574 USD |
1.3315 USD |
1.3692 USD |
1.3497 USD |
| 2026-05-23 |
1.3303 USD |
535,180.3053 XRP |
1.3336 USD |
1.3006 USD |
1.3750 USD |
1.3567 USD |
| 2026-05-22 |
1.3534 USD |
426,268.6965 XRP |
1.3733 USD |
1.3292 USD |
1.3750 USD |
1.3335 USD |
| 2026-05-21 |
1.3734 USD |
473,999.4272 XRP |
1.3658 USD |
1.3507 USD |
1.3853 USD |
1.3725 USD |
| 2026-05-20 |
1.3651 USD |
398,906.5650 XRP |
1.3601 USD |
1.3470 USD |
1.3796 USD |
1.3665 USD |
| 2026-05-19 |
1.3812 USD |
251,372.4367 XRP |
1.3893 USD |
1.3683 USD |
1.3967 USD |
1.3735 USD |
| 2026-05-18 |
1.3851 USD |
533,536.3674 XRP |
1.3991 USD |
1.3635 USD |
1.4015 USD |
1.3892 USD |
| 2026-05-17 |
1.4102 USD |
454,323.8383 XRP |
1.4135 USD |
1.3704 USD |
1.4286 USD |
1.4013 USD |
| 2026-05-16 |
1.4166 USD |
563,084.6007 XRP |
1.4331 USD |
1.3956 USD |
1.4390 USD |
1.4136 USD |
| 2026-05-15 |
1.4583 USD |
761,466.5751 XRP |
1.4850 USD |
1.4275 USD |
1.5000 USD |
1.4341 USD |
| 2026-05-14 |
1.4301 USD |
70,055.5656 XRP |
1.4267 USD |
1.4235 USD |
1.4345 USD |
1.4287 USD |
| 2026-05-13 |
1.4321 USD |
722,912.6005 XRP |
1.4369 USD |
1.4117 USD |
1.4690 USD |
1.4272 USD |
| 2026-05-12 |
1.4496 USD |
675,000.8379 XRP |
1.4775 USD |
1.4185 USD |
1.4844 USD |
1.4371 USD |
| 2026-05-11 |
1.4635 USD |
839,033.2901 XRP |
1.4746 USD |
1.4402 USD |
1.4880 USD |
1.4765 USD |
| 2026-05-10 |
1.4604 USD |
889,020.3214 XRP |
1.4197 USD |
1.4122 USD |
1.5077 USD |
1.4732 USD |
| 2026-05-09 |
1.4248 USD |
447,213.1238 XRP |
1.4190 USD |
1.4112 USD |
1.4349 USD |
1.4206 USD |
| 2026-05-08 |
1.3861 USD |
209,813.8473 XRP |
1.3874 USD |
1.3779 USD |
1.3981 USD |
1.3962 USD |
| 2026-05-07 |
1.4017 USD |
566,375.4404 XRP |
1.4250 USD |
1.3806 USD |
1.4255 USD |
1.3871 USD |
| 2026-05-06 |
1.4318 USD |
528,236.2719 XRP |
1.4126 USD |
1.4080 USD |
1.4566 USD |
1.4246 USD |
| 2026-05-05 |
1.4098 USD |
361,516.8205 XRP |
1.3908 USD |
1.3908 USD |
1.4220 USD |
1.4136 USD |
| 2026-05-04 |
1.4033 USD |
865,120.2530 XRP |
1.3871 USD |
1.3831 USD |
1.4206 USD |
1.3913 USD |
| 2026-05-03 |
1.3922 USD |
146,054.0050 XRP |
1.3943 USD |
1.3819 USD |
1.3992 USD |
1.3973 USD |
| 2026-05-02 |
1.3906 USD |
335,082.9294 XRP |
1.3861 USD |
1.3814 USD |
1.4004 USD |
1.3934 USD |
| 2026-05-01 |
1.3811 USD |
463,785.6661 XRP |
1.3676 USD |
1.3645 USD |
1.4000 USD |
1.3851 USD |
| 2026-04-30 |
1.3695 USD |
358,839.2115 XRP |
1.3708 USD |
1.3588 USD |
1.3844 USD |
1.3678 USD |
| 2026-04-29 |
1.3738 USD |
548,207.9539 XRP |
1.3798 USD |
1.3457 USD |
1.4064 USD |
1.3692 USD |
| 2026-04-28 |
1.3918 USD |
114,071.5806 XRP |
1.3995 USD |
1.3795 USD |
1.3996 USD |
1.3815 USD |
| 2026-04-27 |
1.4107 USD |
462,173.2940 XRP |
1.4314 USD |
1.3841 USD |
1.4469 USD |
1.4010 USD |
| 2026-04-26 |
1.4269 USD |
182,350.3359 XRP |
1.4240 USD |
1.4187 USD |
1.4365 USD |
1.4311 USD |
| 2026-04-25 |
1.4309 USD |
189,562.3119 XRP |
1.4335 USD |
1.4193 USD |
1.4380 USD |
1.4242 USD |
| 2026-04-24 |
1.4352 USD |
495,883.1678 XRP |
1.4397 USD |
1.4247 USD |
1.4509 USD |
1.4339 USD |
| 2026-04-23 |
1.4191 USD |
134,167.1715 XRP |
1.4294 USD |
1.4097 USD |
1.4318 USD |
1.4111 USD |
| 2026-04-22 |
1.4503 USD |
518,954.3949 XRP |
1.4347 USD |
1.4277 USD |
1.4629 USD |
1.4298 USD |
| 2026-04-21 |
1.4285 USD |
707,163.5298 XRP |
1.4260 USD |
1.4123 USD |
1.4497 USD |
1.4343 USD |
| 2026-04-20 |
1.4234 USD |
787,970.1408 XRP |
1.3944 USD |
1.3944 USD |
1.4375 USD |
1.4255 USD |
| 2026-04-19 |
1.4245 USD |
798,191.5654 XRP |
1.4332 USD |
1.3923 USD |
1.4480 USD |
1.3945 USD |
| 2026-04-18 |
1.4555 USD |
613,122.8940 XRP |
1.4774 USD |
1.4244 USD |
1.4830 USD |
1.4271 USD |
| 2026-04-17 |
1.4682 USD |
885,992.5749 XRP |
1.4535 USD |
1.4232 USD |
1.5104 USD |
1.4773 USD |
| 2026-04-16 |
1.4250 USD |
1,288,801.3085 XRP |
1.3931 USD |
1.3879 USD |
1.4667 USD |
1.4533 USD |
| 2026-04-15 |
1.3731 USD |
733,833.3543 XRP |
1.3635 USD |
1.3509 USD |
1.4088 USD |
1.3924 USD |
| 2026-04-14 |
1.3703 USD |
815,254.9950 XRP |
1.3770 USD |
1.3536 USD |
1.3964 USD |
1.3616 USD |
| 2026-04-13 |
1.3305 USD |
345,135.5537 XRP |
1.3252 USD |
1.3200 USD |
1.3473 USD |
1.3403 USD |
| 2026-04-12 |
1.3308 USD |
654,161.4159 XRP |
1.3554 USD |
1.3202 USD |
1.3563 USD |
1.3250 USD |
| 2026-04-11 |
1.3537 USD |
415,297.6787 XRP |
1.3566 USD |
1.3402 USD |
1.3760 USD |
1.3550 USD |
| 2026-04-10 |
1.3480 USD |
493,694.6307 XRP |
1.3430 USD |
1.3351 USD |
1.3668 USD |
1.3566 USD |
| 2026-04-09 |
1.3409 USD |
589,652.5641 XRP |
1.3421 USD |
1.3221 USD |
1.3699 USD |
1.3438 USD |