Identifier on OKEx: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
2.1248 USD |
561,123.3072 XRP |
2.1640 USD |
2.0646 USD |
2.1897 USD |
2.1214 USD |
| 2026-01-07 |
2.2268 USD |
509,994.1574 XRP |
2.3013 USD |
2.1516 USD |
2.3194 USD |
2.1641 USD |
| 2026-01-06 |
2.3312 USD |
1,113,258.8418 XRP |
2.3480 USD |
2.2041 USD |
2.4167 USD |
2.3036 USD |
| 2026-01-05 |
2.2078 USD |
826,314.9456 XRP |
2.0917 USD |
2.0874 USD |
2.3685 USD |
2.3496 USD |
| 2026-01-04 |
2.0776 USD |
499,064.0370 XRP |
2.0159 USD |
2.0159 USD |
2.1193 USD |
2.0899 USD |
| 2026-01-03 |
2.0187 USD |
253,708.5818 XRP |
2.0064 USD |
1.9846 USD |
2.0551 USD |
2.0171 USD |
| 2026-01-02 |
1.9326 USD |
902,557.2726 XRP |
1.8779 USD |
1.8675 USD |
2.0300 USD |
2.0063 USD |
| 2026-01-01 |
1.8521 USD |
180,948.4965 XRP |
1.8408 USD |
1.8238 USD |
1.8791 USD |
1.8782 USD |
| 2025-12-31 |
1.8623 USD |
702,566.4603 XRP |
1.8740 USD |
1.8099 USD |
1.8817 USD |
1.8400 USD |
| 2025-12-30 |
1.8680 USD |
300,345.5276 XRP |
1.8490 USD |
1.8424 USD |
1.8841 USD |
1.8766 USD |
| 2025-12-29 |
1.8840 USD |
406,364.2465 XRP |
1.8645 USD |
1.8430 USD |
1.9160 USD |
1.8485 USD |
| 2025-12-28 |
1.8662 USD |
126,289.5875 XRP |
1.8740 USD |
1.8531 USD |
1.8781 USD |
1.8656 USD |
| 2025-12-27 |
1.8551 USD |
139,800.6491 XRP |
1.8425 USD |
1.8423 USD |
1.8777 USD |
1.8724 USD |
| 2025-12-26 |
1.8564 USD |
451,599.9589 XRP |
1.8318 USD |
1.8239 USD |
1.8817 USD |
1.8435 USD |
| 2025-12-25 |
1.8653 USD |
215,428.2074 XRP |
1.8602 USD |
1.8285 USD |
1.8883 USD |
1.8319 USD |
| 2025-12-24 |
1.8599 USD |
345,319.5540 XRP |
1.8722 USD |
1.8368 USD |
1.8773 USD |
1.8614 USD |
| 2025-12-23 |
1.8856 USD |
605,592.8758 XRP |
1.9001 USD |
1.8628 USD |
1.9088 USD |
1.8726 USD |
| 2025-12-22 |
1.9219 USD |
666,688.9431 XRP |
1.9233 USD |
1.8913 USD |
1.9484 USD |
1.9033 USD |
| 2025-12-21 |
1.9177 USD |
471,820.2255 XRP |
1.9328 USD |
1.8957 USD |
1.9493 USD |
1.9249 USD |
| 2025-12-20 |
1.9254 USD |
371,594.0296 XRP |
1.9080 USD |
1.8934 USD |
1.9578 USD |
1.9332 USD |
| 2025-12-19 |
1.8561 USD |
1,018,348.5070 XRP |
1.8072 USD |
1.7710 USD |
1.9201 USD |
1.9081 USD |
| 2025-12-18 |
1.8550 USD |
1,241,498.8147 XRP |
1.8622 USD |
1.8003 USD |
1.9326 USD |
1.8077 USD |
| 2025-12-17 |
1.9132 USD |
799,836.1597 XRP |
1.9270 USD |
1.8477 USD |
1.9870 USD |
1.8614 USD |
| 2025-12-16 |
1.9067 USD |
710,254.3530 XRP |
1.8984 USD |
1.8529 USD |
1.9482 USD |
1.9300 USD |
| 2025-12-15 |
1.9308 USD |
760,807.8711 XRP |
1.9837 USD |
1.8698 USD |
2.0141 USD |
1.8977 USD |
| 2025-12-14 |
1.9939 USD |
363,013.9355 XRP |
2.0178 USD |
1.9537 USD |
2.0300 USD |
1.9784 USD |
| 2025-12-13 |
2.0304 USD |
232,749.4410 XRP |
2.0080 USD |
2.0075 USD |
2.0482 USD |
2.0237 USD |
| 2025-12-12 |
2.0074 USD |
672,382.0485 XRP |
2.0344 USD |
1.9698 USD |
2.0471 USD |
2.0083 USD |
| 2025-12-11 |
2.0119 USD |
775,014.2491 XRP |
2.0411 USD |
1.9787 USD |
2.0572 USD |
2.0349 USD |
| 2025-12-10 |
2.0714 USD |
692,847.7957 XRP |
2.1075 USD |
2.0359 USD |
2.1110 USD |
2.0410 USD |
| 2025-12-09 |
2.1040 USD |
826,727.0941 XRP |
2.0724 USD |
2.0425 USD |
2.1780 USD |
2.1076 USD |
| 2025-12-08 |
2.0848 USD |
555,535.5733 XRP |
2.0394 USD |
2.0344 USD |
2.1239 USD |
2.0731 USD |
| 2025-12-07 |
2.0502 USD |
451,761.6163 XRP |
2.0319 USD |
1.9905 USD |
2.1106 USD |
2.0451 USD |
| 2025-12-06 |
2.0326 USD |
145,624.9863 XRP |
2.0291 USD |
2.0167 USD |
2.0505 USD |
2.0318 USD |
| 2025-12-05 |
2.0629 USD |
751,694.3826 XRP |
2.0966 USD |
2.0134 USD |
2.1132 USD |
2.0365 USD |
| 2025-12-04 |
2.1481 USD |
640,421.4645 XRP |
2.2019 USD |
2.0711 USD |
2.2148 USD |
2.0969 USD |
| 2025-12-03 |
2.1869 USD |
744,608.5798 XRP |
2.1539 USD |
2.1420 USD |
2.2195 USD |
2.1976 USD |
| 2025-12-02 |
2.1079 USD |
909,390.8450 XRP |
2.0296 USD |
1.9959 USD |
2.1839 USD |
2.1539 USD |
| 2025-12-01 |
2.0366 USD |
1,869,655.4266 XRP |
2.1550 USD |
1.9842 USD |
2.1610 USD |
2.0303 USD |
| 2025-11-30 |
2.1923 USD |
329,686.2398 XRP |
2.2011 USD |
2.1525 USD |
2.2150 USD |
2.1562 USD |
| 2025-11-29 |
2.1981 USD |
530,332.7050 XRP |
2.1798 USD |
2.1675 USD |
2.2233 USD |
2.2009 USD |
| 2025-11-28 |
2.2066 USD |
1,449,317.0266 XRP |
2.1989 USD |
2.1571 USD |
2.2755 USD |
2.1797 USD |
| 2025-11-27 |
2.2079 USD |
562,608.8923 XRP |
2.2223 USD |
2.1738 USD |
2.2341 USD |
2.2009 USD |
| 2025-11-26 |
2.1963 USD |
1,489,538.3976 XRP |
2.2014 USD |
2.1445 USD |
2.2546 USD |
2.2241 USD |
| 2025-11-25 |
2.2141 USD |
1,776,223.5060 XRP |
2.2279 USD |
2.1477 USD |
2.2643 USD |
2.2017 USD |
| 2025-11-24 |
2.1302 USD |
4,291,082.7601 XRP |
2.0483 USD |
2.0236 USD |
2.2859 USD |
2.2275 USD |
| 2025-11-23 |
2.0436 USD |
1,606,488.6978 XRP |
1.9495 USD |
1.9491 USD |
2.0840 USD |
2.0488 USD |
| 2025-11-22 |
1.9300 USD |
1,926,061.7835 XRP |
1.9502 USD |
1.8883 USD |
1.9663 USD |
1.9493 USD |
| 2025-11-21 |
1.9283 USD |
6,496,380.6004 XRP |
1.9984 USD |
1.8189 USD |
2.0281 USD |
1.9506 USD |
| 2025-11-20 |
2.0733 USD |
2,540,680.6155 XRP |
2.1067 USD |
1.9736 USD |
2.1475 USD |
1.9970 USD |