Identifier on OKEx: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-22 |
2.9794 USD |
5,543,812.4586 XRP |
2.8501 USD |
2.7824 USD |
3.1054 USD |
3.0736 USD |
| 2025-08-21 |
2.9016 USD |
1,235,436.1403 XRP |
2.9509 USD |
2.8419 USD |
2.9585 USD |
2.8510 USD |
| 2025-08-20 |
2.8998 USD |
2,072,972.5782 XRP |
2.8605 USD |
2.8186 USD |
2.9895 USD |
2.9515 USD |
| 2025-08-19 |
2.9343 USD |
449,518.1199 XRP |
3.0629 USD |
2.8490 USD |
3.0813 USD |
2.8577 USD |
| 2025-08-18 |
3.0165 USD |
349,826.2899 XRP |
3.0850 USD |
2.9435 USD |
3.0971 USD |
3.0615 USD |
| 2025-08-17 |
3.1122 USD |
118,145.0403 XRP |
3.1051 USD |
3.0796 USD |
3.1481 USD |
3.0882 USD |
| 2025-08-16 |
3.1139 USD |
191,686.6908 XRP |
3.0820 USD |
3.0750 USD |
3.1565 USD |
3.1075 USD |
| 2025-08-15 |
3.0827 USD |
442,128.1454 XRP |
3.0890 USD |
3.0043 USD |
3.1427 USD |
3.0746 USD |
| 2025-08-14 |
3.1330 USD |
789,754.8492 XRP |
3.2807 USD |
2.9874 USD |
3.3517 USD |
3.0820 USD |
| 2025-08-13 |
3.2652 USD |
392,580.1143 XRP |
3.2642 USD |
3.2041 USD |
3.3340 USD |
3.2768 USD |
| 2025-08-12 |
3.2052 USD |
298,907.1479 XRP |
3.1377 USD |
3.1053 USD |
3.3060 USD |
3.2689 USD |
| 2025-08-11 |
3.2236 USD |
604,779.9465 XRP |
3.1892 USD |
3.1196 USD |
3.3337 USD |
3.1310 USD |
| 2025-08-10 |
3.1971 USD |
296,717.6439 XRP |
3.2319 USD |
3.1544 USD |
3.2780 USD |
3.1919 USD |
| 2025-08-09 |
3.2745 USD |
290,818.0852 XRP |
3.2881 USD |
3.2106 USD |
3.3480 USD |
3.2269 USD |
| 2025-08-08 |
3.3049 USD |
358,569.0505 XRP |
3.3141 USD |
3.2066 USD |
3.3830 USD |
3.2850 USD |
| 2025-08-07 |
3.1479 USD |
335,686.1869 XRP |
2.9874 USD |
2.9654 USD |
3.3340 USD |
3.3175 USD |
| 2025-08-06 |
2.9693 USD |
261,154.2461 XRP |
2.9606 USD |
2.9046 USD |
3.0186 USD |
2.9941 USD |
| 2025-08-05 |
2.9981 USD |
452,870.2421 XRP |
3.0668 USD |
2.9194 USD |
3.1068 USD |
2.9665 USD |
| 2025-08-04 |
3.0290 USD |
417,096.1728 XRP |
2.9510 USD |
2.9333 USD |
3.0906 USD |
3.0729 USD |
| 2025-08-03 |
2.8453 USD |
408,279.9535 XRP |
2.7649 USD |
2.7294 USD |
2.9605 USD |
2.9493 USD |
| 2025-08-02 |
2.8272 USD |
826,799.6907 XRP |
2.9599 USD |
2.7397 USD |
3.0171 USD |
2.7670 USD |
| 2025-08-01 |
2.9722 USD |
874,664.6474 XRP |
3.0215 USD |
2.8939 USD |
3.0571 USD |
2.9612 USD |
| 2025-07-31 |
3.0932 USD |
273,413.6406 XRP |
3.0949 USD |
3.0111 USD |
3.1791 USD |
3.0188 USD |
| 2025-07-30 |
3.0790 USD |
1,060,700.0402 XRP |
3.1260 USD |
3.0018 USD |
3.1627 USD |
3.1024 USD |
| 2025-07-29 |
3.1260 USD |
643,619.0909 XRP |
3.1215 USD |
3.0543 USD |
3.1863 USD |
3.1294 USD |
| 2025-07-28 |
3.2080 USD |
1,162,110.1483 XRP |
3.2347 USD |
3.1086 USD |
3.3309 USD |
3.1133 USD |
| 2025-07-27 |
3.2078 USD |
766,481.9324 XRP |
3.1654 USD |
3.1575 USD |
3.2507 USD |
3.2412 USD |
| 2025-07-26 |
3.1767 USD |
420,042.3293 XRP |
3.1333 USD |
3.1092 USD |
3.2198 USD |
3.1672 USD |
| 2025-07-25 |
3.0874 USD |
1,964,998.3336 XRP |
3.1472 USD |
2.9988 USD |
3.1617 USD |
3.1419 USD |
| 2025-07-24 |
3.1290 USD |
2,201,820.3120 XRP |
3.1860 USD |
2.9577 USD |
3.2667 USD |
3.1474 USD |
| 2025-07-23 |
3.2248 USD |
3,926,191.7807 XRP |
3.5486 USD |
3.0500 USD |
3.5493 USD |
3.1848 USD |
| 2025-07-22 |
3.5133 USD |
1,158,115.4160 XRP |
3.5547 USD |
3.4253 USD |
3.5797 USD |
3.5514 USD |
| 2025-07-21 |
3.5620 USD |
1,317,371.8634 XRP |
3.4535 USD |
3.4095 USD |
3.6516 USD |
3.5562 USD |
| 2025-07-20 |
3.4860 USD |
1,460,397.3899 XRP |
3.4248 USD |
3.3882 USD |
3.5601 USD |
3.4551 USD |
| 2025-07-19 |
3.4239 USD |
718,274.6498 XRP |
3.4145 USD |
3.3589 USD |
3.4852 USD |
3.4280 USD |
| 2025-07-18 |
3.4780 USD |
2,205,253.3132 XRP |
3.4865 USD |
3.3466 USD |
3.6626 USD |
3.4153 USD |
| 2025-07-17 |
3.2856 USD |
1,923,546.8560 XRP |
3.0373 USD |
2.9901 USD |
3.5515 USD |
3.4862 USD |
| 2025-07-16 |
3.0114 USD |
633,097.7674 XRP |
2.9131 USD |
2.8780 USD |
3.1007 USD |
3.0430 USD |
| 2025-07-15 |
2.8815 USD |
782,226.0556 XRP |
2.9500 USD |
2.8052 USD |
2.9568 USD |
2.9211 USD |
| 2025-07-14 |
2.9485 USD |
1,809,543.2751 XRP |
2.8300 USD |
2.8243 USD |
3.0345 USD |
2.9607 USD |
| 2025-07-13 |
2.8140 USD |
790,777.6556 XRP |
2.7418 USD |
2.7250 USD |
2.8940 USD |
2.8339 USD |
| 2025-07-12 |
2.7444 USD |
1,199,744.6456 XRP |
2.7311 USD |
2.6648 USD |
2.8482 USD |
2.7393 USD |
| 2025-07-11 |
2.7745 USD |
3,250,079.2556 XRP |
2.5441 USD |
2.5124 USD |
2.9765 USD |
2.7340 USD |
| 2025-07-10 |
2.4809 USD |
838,837.6494 XRP |
2.4056 USD |
2.3943 USD |
2.5681 USD |
2.5511 USD |
| 2025-07-09 |
2.3742 USD |
584,321.3905 XRP |
2.3072 USD |
2.2991 USD |
2.4283 USD |
2.4048 USD |
| 2025-07-08 |
2.2837 USD |
331,557.7758 XRP |
2.2700 USD |
2.2496 USD |
2.3227 USD |
2.3114 USD |
| 2025-07-07 |
2.3087 USD |
878,637.6561 XRP |
2.2712 USD |
2.2575 USD |
2.3551 USD |
2.2753 USD |
| 2025-07-06 |
2.2619 USD |
579,994.5429 XRP |
2.2183 USD |
2.2099 USD |
2.2910 USD |
2.2749 USD |
| 2025-07-05 |
2.2195 USD |
155,811.2728 XRP |
2.2200 USD |
2.2024 USD |
2.2340 USD |
2.2187 USD |
| 2025-07-04 |
2.2265 USD |
384,085.7259 XRP |
2.2594 USD |
2.1966 USD |
2.2690 USD |
2.2216 USD |