Identifier on OKEx: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-18 |
2.5505 USD |
75,652.4149 XRP |
2.6553 USD |
2.4798 USD |
2.6649 USD |
2.5664 USD |
| 2025-02-17 |
2.6749 USD |
62,718.6613 XRP |
2.7319 USD |
2.6101 USD |
2.7632 USD |
2.6539 USD |
| 2025-02-16 |
2.7546 USD |
32,089.9337 XRP |
2.7691 USD |
2.6977 USD |
2.8040 USD |
2.7225 USD |
| 2025-02-15 |
2.7814 USD |
21,454.6007 XRP |
2.7384 USD |
2.7223 USD |
2.8303 USD |
2.7619 USD |
| 2025-02-14 |
2.7145 USD |
76,061.4733 XRP |
2.5513 USD |
2.5439 USD |
2.8079 USD |
2.7337 USD |
| 2025-02-13 |
2.4848 USD |
41,986.4353 XRP |
2.4551 USD |
2.4214 USD |
2.6041 USD |
2.5646 USD |
| 2025-02-12 |
2.4096 USD |
32,765.0812 XRP |
2.4229 USD |
2.3421 USD |
2.4879 USD |
2.4626 USD |
| 2025-02-11 |
2.4525 USD |
33,677.0608 XRP |
2.4205 USD |
2.3740 USD |
2.5182 USD |
2.4293 USD |
| 2025-02-10 |
2.4172 USD |
31,399.7107 XRP |
2.3771 USD |
2.3442 USD |
2.4594 USD |
2.4117 USD |
| 2025-02-09 |
2.4359 USD |
32,129.5306 XRP |
2.4123 USD |
2.3110 USD |
2.4888 USD |
2.3766 USD |
| 2025-02-08 |
2.4001 USD |
2,922.9087 XRP |
2.4118 USD |
2.3590 USD |
2.4337 USD |
2.4270 USD |
| 2025-02-07 |
2.4382 USD |
29,835.4739 XRP |
2.3234 USD |
2.2914 USD |
2.5321 USD |
2.3649 USD |
| 2025-02-06 |
2.3648 USD |
21,504.2754 XRP |
2.4002 USD |
2.2817 USD |
2.4627 USD |
2.3175 USD |
| 2025-02-05 |
2.4392 USD |
36,314.4889 XRP |
2.5255 USD |
2.3435 USD |
2.5520 USD |
2.3820 USD |
| 2025-02-04 |
2.5787 USD |
89,107.4577 XRP |
2.7195 USD |
2.4247 USD |
2.7802 USD |
2.5373 USD |