Identifier on OKEx: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-11 |
2.1150 USD |
5,968,676.3752 XRP |
2.0340 USD |
1.9000 USD |
2.2124 USD |
2.1692 USD |
| 2025-03-10 |
2.1118 USD |
4,878,190.1186 XRP |
2.1478 USD |
1.9965 USD |
2.2580 USD |
2.0165 USD |
| 2025-03-09 |
2.1752 USD |
82,049.5455 XRP |
2.3188 USD |
2.0873 USD |
2.3438 USD |
2.1386 USD |
| 2025-03-08 |
2.3402 USD |
33,537.0599 XRP |
2.3941 USD |
2.3034 USD |
2.4046 USD |
2.3223 USD |
| 2025-03-07 |
2.4755 USD |
150,432.5146 XRP |
2.6020 USD |
2.3472 USD |
2.6020 USD |
2.3825 USD |
| 2025-03-06 |
2.5799 USD |
122,558.1493 XRP |
2.4931 USD |
2.4706 USD |
2.6424 USD |
2.6020 USD |
| 2025-03-05 |
2.4759 USD |
146,663.9024 XRP |
2.4395 USD |
2.4170 USD |
2.5353 USD |
2.4975 USD |
| 2025-03-04 |
2.3717 USD |
108,065.7124 XRP |
2.3671 USD |
2.2147 USD |
2.5268 USD |
2.4568 USD |
| 2025-03-03 |
2.5566 USD |
112,628.5421 XRP |
2.9399 USD |
2.3169 USD |
2.9399 USD |
2.3824 USD |
| 2025-03-02 |
2.6366 USD |
228,067.7262 XRP |
2.1911 USD |
2.1855 USD |
3.0062 USD |
2.9399 USD |
| 2025-03-01 |
2.1675 USD |
57,927.4094 XRP |
2.1494 USD |
2.1223 USD |
2.2152 USD |
2.1904 USD |
| 2025-02-28 |
2.0754 USD |
147,643.7279 XRP |
2.1980 USD |
1.9490 USD |
2.1996 USD |
2.1453 USD |
| 2025-02-27 |
2.1998 USD |
144,297.6045 XRP |
2.1971 USD |
2.1447 USD |
2.2536 USD |
2.1980 USD |
| 2025-02-26 |
2.2339 USD |
238,590.3958 XRP |
2.3153 USD |
2.1499 USD |
2.3289 USD |
2.1872 USD |
| 2025-02-25 |
2.2199 USD |
317,986.4387 XRP |
2.2777 USD |
2.0636 USD |
2.3655 USD |
2.3187 USD |
| 2025-02-24 |
2.4081 USD |
225,609.4928 XRP |
2.5756 USD |
2.2330 USD |
2.6075 USD |
2.2720 USD |
| 2025-02-23 |
2.5542 USD |
68,529.8633 XRP |
2.5688 USD |
2.5256 USD |
2.5988 USD |
2.5758 USD |
| 2025-02-22 |
2.5831 USD |
106,472.5665 XRP |
2.5524 USD |
2.5520 USD |
2.6072 USD |
2.5749 USD |
| 2025-02-21 |
2.6176 USD |
159,372.2268 XRP |
2.6913 USD |
2.5063 USD |
2.7157 USD |
2.5666 USD |
| 2025-02-20 |
2.7053 USD |
56,583.8563 XRP |
2.7397 USD |
2.6731 USD |
2.7397 USD |
2.6904 USD |
| 2025-02-19 |
2.5901 USD |
108,067.0175 XRP |
2.5654 USD |
2.5159 USD |
2.7395 USD |
2.7318 USD |