Identifier on OKEx: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-20 |
2.9861 USD |
1,022,298.1866 XRP |
2.9911 USD |
2.9678 USD |
3.0116 USD |
2.9776 USD |
| 2025-09-19 |
3.0269 USD |
2,995,138.5164 XRP |
3.0761 USD |
2.9808 USD |
3.0954 USD |
2.9923 USD |
| 2025-09-18 |
3.1048 USD |
2,979,544.3721 XRP |
3.0858 USD |
3.0573 USD |
3.1404 USD |
3.0750 USD |
| 2025-09-17 |
3.0363 USD |
3,458,153.6748 XRP |
3.0381 USD |
2.9838 USD |
3.1087 USD |
3.0843 USD |
| 2025-09-16 |
3.0239 USD |
3,062,999.3866 XRP |
2.9971 USD |
2.9663 USD |
3.0599 USD |
3.0386 USD |
| 2025-09-15 |
3.0087 USD |
4,838,045.8243 XRP |
3.0299 USD |
2.9560 USD |
3.0681 USD |
2.9980 USD |
| 2025-09-14 |
3.0616 USD |
2,167,495.7469 XRP |
3.1191 USD |
3.0120 USD |
3.1282 USD |
3.0291 USD |
| 2025-09-13 |
3.1365 USD |
3,443,692.4460 XRP |
3.1085 USD |
3.0920 USD |
3.1884 USD |
3.1222 USD |
| 2025-09-12 |
3.0683 USD |
2,651,508.0702 XRP |
3.0431 USD |
3.0188 USD |
3.1399 USD |
3.1077 USD |
| 2025-09-11 |
3.0069 USD |
2,572,283.7195 XRP |
2.9838 USD |
2.9514 USD |
3.0500 USD |
3.0417 USD |
| 2025-09-10 |
2.9841 USD |
1,935,092.5182 XRP |
2.9481 USD |
2.9364 USD |
3.0246 USD |
2.9840 USD |
| 2025-09-09 |
2.9815 USD |
4,920,273.0815 XRP |
2.9693 USD |
2.9346 USD |
3.0369 USD |
2.9475 USD |
| 2025-09-08 |
2.9421 USD |
3,901,182.1596 XRP |
2.8746 USD |
2.8620 USD |
2.9957 USD |
2.9698 USD |
| 2025-09-07 |
2.8805 USD |
2,084,203.0109 XRP |
2.8120 USD |
2.8120 USD |
2.9281 USD |
2.8773 USD |
| 2025-09-06 |
2.8098 USD |
206,589.3728 XRP |
2.8143 USD |
2.7935 USD |
2.8284 USD |
2.8107 USD |
| 2025-09-05 |
2.8401 USD |
2,621,613.6583 XRP |
2.7947 USD |
2.7786 USD |
2.8852 USD |
2.8146 USD |
| 2025-09-04 |
2.8226 USD |
1,616,343.6896 XRP |
2.8457 USD |
2.7853 USD |
2.8624 USD |
2.7951 USD |
| 2025-09-03 |
2.8521 USD |
2,067,358.5220 XRP |
2.8619 USD |
2.8117 USD |
2.8870 USD |
2.8445 USD |
| 2025-09-02 |
2.8043 USD |
4,780,472.7551 XRP |
2.7597 USD |
2.7487 USD |
2.8640 USD |
2.8621 USD |
| 2025-09-01 |
2.7635 USD |
6,702,679.2921 XRP |
2.7730 USD |
2.6957 USD |
2.8394 USD |
2.7547 USD |
| 2025-08-31 |
2.8195 USD |
1,629,185.2609 XRP |
2.8189 USD |
2.7711 USD |
2.8699 USD |
2.7764 USD |
| 2025-08-30 |
2.8023 USD |
2,407,483.7889 XRP |
2.8196 USD |
2.7589 USD |
2.8351 USD |
2.8188 USD |
| 2025-08-29 |
2.8598 USD |
6,801,294.8611 XRP |
2.9662 USD |
2.7737 USD |
2.9770 USD |
2.8196 USD |
| 2025-08-28 |
2.9910 USD |
3,368,429.6874 XRP |
2.9689 USD |
2.9436 USD |
3.0258 USD |
2.9663 USD |
| 2025-08-27 |
3.0063 USD |
5,894,781.3723 XRP |
3.0129 USD |
2.9624 USD |
3.0460 USD |
2.9687 USD |
| 2025-08-26 |
2.9401 USD |
4,217,813.7314 XRP |
2.8575 USD |
2.8470 USD |
3.0823 USD |
3.0128 USD |
| 2025-08-25 |
2.9404 USD |
3,835,041.2691 XRP |
3.0247 USD |
2.8227 USD |
3.0529 USD |
2.8593 USD |
| 2025-08-24 |
3.0401 USD |
3,469,722.4955 XRP |
3.0487 USD |
2.9871 USD |
3.1271 USD |
3.0250 USD |
| 2025-08-23 |
3.0303 USD |
1,794,992.4009 XRP |
3.0731 USD |
2.9689 USD |
3.0748 USD |
3.0474 USD |
| 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 |