Identifier on OKEx: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-14 |
2.5889 USD |
3,483,510.8832 XRP |
2.5824 USD |
2.5201 USD |
2.6500 USD |
2.5494 USD |
| 2025-05-13 |
2.5270 USD |
3,272,575.3626 XRP |
2.5439 USD |
2.4220 USD |
2.6052 USD |
2.5829 USD |
| 2025-05-12 |
2.5184 USD |
6,962,678.6650 XRP |
2.3657 USD |
2.3524 USD |
2.6562 USD |
2.5459 USD |
| 2025-05-11 |
2.3874 USD |
1,828,965.1755 XRP |
2.4711 USD |
2.3289 USD |
2.4834 USD |
2.3631 USD |
| 2025-05-10 |
2.4054 USD |
1,879,638.4020 XRP |
2.3462 USD |
2.3376 USD |
2.4775 USD |
2.4711 USD |
| 2025-05-09 |
2.3589 USD |
2,172,404.1203 XRP |
2.3285 USD |
2.2873 USD |
2.4284 USD |
2.3419 USD |
| 2025-05-08 |
2.2321 USD |
1,300,267.7025 XRP |
2.1268 USD |
2.1185 USD |
2.3270 USD |
2.3270 USD |
| 2025-05-07 |
2.1321 USD |
391,821.0740 XRP |
2.1510 USD |
2.1049 USD |
2.1702 USD |
2.1268 USD |
| 2025-05-06 |
2.1121 USD |
827,878.9989 XRP |
2.1292 USD |
2.0769 USD |
2.1570 USD |
2.1570 USD |
| 2025-05-05 |
2.1518 USD |
937,075.1913 XRP |
2.1549 USD |
2.1069 USD |
2.1987 USD |
2.1295 USD |
| 2025-05-04 |
2.1847 USD |
382,900.8168 XRP |
2.1932 USD |
2.1516 USD |
2.2189 USD |
2.1551 USD |
| 2025-05-03 |
2.1964 USD |
327,639.6105 XRP |
2.2078 USD |
2.1763 USD |
2.2194 USD |
2.1868 USD |
| 2025-05-02 |
2.2158 USD |
519,606.6967 XRP |
2.2132 USD |
2.1923 USD |
2.2400 USD |
2.2053 USD |
| 2025-05-01 |
2.2199 USD |
434,668.9580 XRP |
2.1889 USD |
2.1871 USD |
2.2560 USD |
2.2134 USD |
| 2025-04-30 |
2.1861 USD |
1,720,031.0671 XRP |
2.2380 USD |
2.1239 USD |
2.2585 USD |
2.1900 USD |
| 2025-04-29 |
2.2781 USD |
995,395.8250 XRP |
2.2923 USD |
2.2222 USD |
2.3140 USD |
2.2391 USD |
| 2025-04-28 |
2.2896 USD |
2,738,708.5862 XRP |
2.2536 USD |
2.2190 USD |
2.3618 USD |
2.2938 USD |
| 2025-04-27 |
2.2413 USD |
3,426,155.7929 XRP |
2.1929 USD |
2.1607 USD |
2.2943 USD |
2.2522 USD |
| 2025-04-26 |
2.2091 USD |
803,353.8195 XRP |
2.1840 USD |
2.1807 USD |
2.2485 USD |
2.1915 USD |
| 2025-04-25 |
2.1962 USD |
858,852.7692 XRP |
2.2052 USD |
2.1639 USD |
2.2191 USD |
2.1825 USD |
| 2025-04-24 |
2.1832 USD |
1,089,338.0809 XRP |
2.2197 USD |
2.1180 USD |
2.2359 USD |
2.2062 USD |
| 2025-04-23 |
2.2373 USD |
1,486,491.5914 XRP |
2.2221 USD |
2.1904 USD |
2.3008 USD |
2.2168 USD |
| 2025-04-22 |
2.1696 USD |
1,506,746.0777 XRP |
2.0836 USD |
2.0676 USD |
2.2508 USD |
2.2139 USD |
| 2025-04-21 |
2.1018 USD |
683,750.6881 XRP |
2.0770 USD |
2.0599 USD |
2.1405 USD |
2.0856 USD |
| 2025-04-20 |
2.0641 USD |
479,557.8970 XRP |
2.0883 USD |
2.0391 USD |
2.0938 USD |
2.0773 USD |
| 2025-04-19 |
2.0836 USD |
461,299.6950 XRP |
2.0626 USD |
2.0599 USD |
2.0966 USD |
2.0875 USD |
| 2025-04-18 |
2.0692 USD |
846,299.1370 XRP |
2.0637 USD |
2.0434 USD |
2.0895 USD |
2.0634 USD |
| 2025-04-17 |
2.0812 USD |
1,470,065.2545 XRP |
2.0822 USD |
2.0525 USD |
2.1133 USD |
2.0660 USD |
| 2025-04-16 |
2.0857 USD |
2,575,555.6951 XRP |
2.0844 USD |
2.0356 USD |
2.1272 USD |
2.0829 USD |
| 2025-04-15 |
2.1397 USD |
1,844,027.1586 XRP |
2.1291 USD |
2.0836 USD |
2.1857 USD |
2.0841 USD |
| 2025-04-14 |
2.1389 USD |
2,615,627.7007 XRP |
2.1166 USD |
2.1040 USD |
2.1787 USD |
2.1263 USD |
| 2025-04-13 |
2.1585 USD |
4,342,991.2032 XRP |
2.1607 USD |
2.0813 USD |
2.2469 USD |
2.1181 USD |
| 2025-04-12 |
2.1071 USD |
2,541,174.0697 XRP |
2.0214 USD |
2.0034 USD |
2.1851 USD |
2.1600 USD |
| 2025-04-11 |
2.0066 USD |
3,276,354.8476 XRP |
1.9643 USD |
1.9469 USD |
2.0639 USD |
2.0215 USD |
| 2025-04-10 |
1.9872 USD |
5,894,270.1516 XRP |
2.0513 USD |
1.9221 USD |
2.0562 USD |
1.9646 USD |
| 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 |