Identifier on OKEx: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-08 |
1.3709 USD |
720,570.8900 XRP |
1.3787 USD |
1.3453 USD |
1.3887 USD |
1.3492 USD |
| 2026-04-07 |
1.3353 USD |
774,851.1877 XRP |
1.3210 USD |
1.2950 USD |
1.3962 USD |
1.3799 USD |
| 2026-04-06 |
1.3398 USD |
746,080.8686 XRP |
1.3266 USD |
1.3128 USD |
1.3569 USD |
1.3210 USD |
| 2026-04-05 |
1.3017 USD |
789,953.0106 XRP |
1.3147 USD |
1.2787 USD |
1.3314 USD |
1.3247 USD |
| 2026-04-04 |
1.3163 USD |
71,383.1288 XRP |
1.3182 USD |
1.3114 USD |
1.3205 USD |
1.3118 USD |
| 2026-04-03 |
1.3185 USD |
807,843.2393 XRP |
1.3207 USD |
1.3034 USD |
1.3350 USD |
1.3185 USD |
| 2026-04-02 |
1.3113 USD |
870,221.1560 XRP |
1.3476 USD |
1.2801 USD |
1.3566 USD |
1.3189 USD |
| 2026-04-01 |
1.3510 USD |
635,048.4343 XRP |
1.3388 USD |
1.3307 USD |
1.3682 USD |
1.3483 USD |
| 2026-03-31 |
1.3303 USD |
85,480.8965 XRP |
1.3234 USD |
1.3188 USD |
1.3469 USD |
1.3217 USD |
| 2026-03-30 |
1.3450 USD |
691,212.0823 XRP |
1.3268 USD |
1.3162 USD |
1.3659 USD |
1.3231 USD |
| 2026-03-29 |
1.3212 USD |
530,010.1017 XRP |
1.3328 USD |
1.2943 USD |
1.3427 USD |
1.3272 USD |
| 2026-03-28 |
1.3378 USD |
317,041.2476 XRP |
1.3245 USD |
1.3193 USD |
1.3578 USD |
1.3329 USD |
| 2026-03-27 |
1.3353 USD |
912,100.5846 XRP |
1.3603 USD |
1.3174 USD |
1.3721 USD |
1.3248 USD |
| 2026-03-26 |
1.3654 USD |
877,166.3856 XRP |
1.4146 USD |
1.3359 USD |
1.4159 USD |
1.3591 USD |
| 2026-03-25 |
1.4187 USD |
530,349.8700 XRP |
1.4156 USD |
1.4018 USD |
1.4374 USD |
1.4147 USD |
| 2026-03-24 |
1.4086 USD |
592,608.8497 XRP |
1.4330 USD |
1.3836 USD |
1.4345 USD |
1.4156 USD |
| 2026-03-23 |
1.4128 USD |
1,418,463.2902 XRP |
1.3858 USD |
1.3613 USD |
1.4653 USD |
1.4323 USD |
| 2026-03-22 |
1.4064 USD |
296,677.3770 XRP |
1.4086 USD |
1.3859 USD |
1.4259 USD |
1.3922 USD |
| 2026-03-21 |
1.4383 USD |
348,872.7616 XRP |
1.4446 USD |
1.4004 USD |
1.4527 USD |
1.4087 USD |
| 2026-03-20 |
1.4445 USD |
601,346.0756 XRP |
1.4480 USD |
1.4247 USD |
1.4672 USD |
1.4451 USD |
| 2026-03-19 |
1.4531 USD |
927,958.6913 XRP |
1.4633 USD |
1.4224 USD |
1.4817 USD |
1.4474 USD |
| 2026-03-18 |
1.5216 USD |
95,367.7333 XRP |
1.5184 USD |
1.5102 USD |
1.5315 USD |
1.5303 USD |
| 2026-03-17 |
1.5322 USD |
1,645,497.4492 XRP |
1.5422 USD |
1.4950 USD |
1.6070 USD |
1.5188 USD |
| 2026-03-16 |
1.4954 USD |
1,168,590.3257 XRP |
1.4500 USD |
1.4362 USD |
1.5522 USD |
1.5432 USD |
| 2026-03-15 |
1.4251 USD |
528,010.1311 XRP |
1.4074 USD |
1.4031 USD |
1.4655 USD |
1.4495 USD |
| 2026-03-14 |
1.3953 USD |
319,853.0444 XRP |
1.3974 USD |
1.3850 USD |
1.4086 USD |
1.4063 USD |
| 2026-03-13 |
1.4188 USD |
1,030,775.5870 XRP |
1.3846 USD |
1.3841 USD |
1.4530 USD |
1.3946 USD |
| 2026-03-12 |
1.3797 USD |
380,420.7893 XRP |
1.3855 USD |
1.3646 USD |
1.3931 USD |
1.3846 USD |
| 2026-03-11 |
1.3875 USD |
547,088.3479 XRP |
1.3870 USD |
1.3709 USD |
1.4107 USD |
1.3843 USD |
| 2026-03-10 |
1.3989 USD |
962,830.8626 XRP |
1.3635 USD |
1.3612 USD |
1.4426 USD |
1.3872 USD |
| 2026-03-09 |
1.3487 USD |
284,009.6135 XRP |
1.3409 USD |
1.3328 USD |
1.3651 USD |
1.3468 USD |
| 2026-03-08 |
1.3494 USD |
497,487.4061 XRP |
1.3572 USD |
1.3215 USD |
1.3714 USD |
1.3401 USD |
| 2026-03-07 |
1.3602 USD |
311,713.4404 XRP |
1.3630 USD |
1.3472 USD |
1.3747 USD |
1.3563 USD |
| 2026-03-06 |
1.3792 USD |
556,767.2464 XRP |
1.4037 USD |
1.3461 USD |
1.4146 USD |
1.3633 USD |
| 2026-03-05 |
1.4233 USD |
696,168.3612 XRP |
1.4312 USD |
1.3965 USD |
1.4527 USD |
1.4041 USD |
| 2026-03-04 |
1.4164 USD |
1,088,436.8177 XRP |
1.3589 USD |
1.3455 USD |
1.4729 USD |
1.4312 USD |
| 2026-03-03 |
1.3645 USD |
915,952.8015 XRP |
1.3900 USD |
1.3365 USD |
1.3952 USD |
1.3602 USD |
| 2026-03-02 |
1.3790 USD |
871,863.6632 XRP |
1.3509 USD |
1.3344 USD |
1.4231 USD |
1.3900 USD |
| 2026-03-01 |
1.3845 USD |
1,011,059.2800 XRP |
1.3763 USD |
1.3374 USD |
1.4335 USD |
1.3525 USD |
| 2026-02-28 |
1.3250 USD |
1,531,391.0600 XRP |
1.3556 USD |
1.2704 USD |
1.3929 USD |
1.3763 USD |
| 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 |