Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-04 |
1.4288 USD |
1.8450 XRP |
1.4288 USD |
1.4160 USD |
1.4415 USD |
1.4219 USD |
| 2026-04-03 |
1.4288 USD |
1.0496 XRP |
1.4288 USD |
1.4160 USD |
1.4415 USD |
1.4415 USD |
| 2026-04-02 |
1.4488 USD |
78.0097 XRP |
1.4488 USD |
1.4046 USD |
1.4930 USD |
1.4300 USD |
| 2026-04-01 |
1.4930 USD |
14.1301 XRP |
1.4930 USD |
1.4633 USD |
1.5227 USD |
1.4930 USD |
| 2026-03-31 |
1.4442 USD |
96.2337 XRP |
1.4442 USD |
1.4249 USD |
1.4636 USD |
1.4340 USD |
| 2026-03-30 |
1.4692 USD |
8.2968 XRP |
1.4692 USD |
1.4600 USD |
1.4784 USD |
1.4636 USD |
| 2026-03-29 |
1.4610 USD |
27.5054 XRP |
1.4610 USD |
1.4437 USD |
1.4784 USD |
1.4784 USD |
| 2026-03-28 |
1.4610 USD |
43.6912 XRP |
1.4610 USD |
1.4437 USD |
1.4784 USD |
1.4437 USD |
| 2026-03-27 |
1.4655 USD |
91.4458 XRP |
1.4655 USD |
1.4581 USD |
1.4729 USD |
1.4581 USD |
| 2026-03-26 |
1.4964 USD |
494.2249 XRP |
1.4964 USD |
1.4769 USD |
1.5158 USD |
1.4769 USD |
| 2026-03-25 |
1.5368 USD |
1.6217 XRP |
1.5368 USD |
1.5194 USD |
1.5541 USD |
1.5541 USD |
| 2026-03-24 |
1.5104 USD |
10.4489 XRP |
1.5104 USD |
1.5104 USD |
1.5104 USD |
1.5104 USD |
| 2026-03-23 |
1.5300 USD |
34.6366 XRP |
1.5300 USD |
1.5000 USD |
1.5600 USD |
1.5194 USD |
| 2026-03-22 |
1.5371 USD |
362.5584 XRP |
1.5371 USD |
1.5000 USD |
1.5742 USD |
1.5500 USD |
| 2026-03-21 |
1.5565 USD |
2.7906 XRP |
1.5565 USD |
1.5501 USD |
1.5629 USD |
1.5501 USD |
| 2026-03-20 |
1.5683 USD |
0.4418 XRP |
1.5683 USD |
1.5606 USD |
1.5760 USD |
1.5760 USD |
| 2026-03-19 |
1.5829 USD |
19.5117 XRP |
1.5829 USD |
1.5711 USD |
1.5947 USD |
1.5711 USD |
| 2026-03-18 |
1.6228 USD |
5.8933 XRP |
1.6228 USD |
1.5947 USD |
1.6510 USD |
1.5947 USD |
| 2026-03-17 |
1.6183 USD |
53.8341 XRP |
1.6183 USD |
1.5823 USD |
1.6542 USD |
1.6001 USD |
| 2026-03-16 |
1.5736 USD |
105.0831 XRP |
1.5736 USD |
1.5248 USD |
1.6224 USD |
1.6000 USD |
| 2026-03-15 |
1.5355 USD |
3.6251 XRP |
1.5355 USD |
1.5219 USD |
1.5490 USD |
1.5219 USD |
| 2026-03-14 |
1.5344 USD |
0.1303 XRP |
1.5344 USD |
1.5344 USD |
1.5344 USD |
1.5344 USD |
| 2026-03-13 |
1.5221 USD |
9.9747 XRP |
1.5221 USD |
1.5123 USD |
1.5319 USD |
1.5123 USD |
| 2026-03-12 |
1.5133 USD |
31.4557 XRP |
1.5133 USD |
1.5006 USD |
1.5260 USD |
1.5013 USD |
| 2026-03-11 |
1.5024 USD |
8.3533 XRP |
1.5024 USD |
1.4800 USD |
1.5247 USD |
1.5247 USD |
| 2026-03-10 |
1.4993 USD |
13.8335 XRP |
1.4993 USD |
1.4749 USD |
1.5237 USD |
1.5237 USD |
| 2026-03-09 |
1.4800 USD |
17.1527 XRP |
1.4800 USD |
1.4700 USD |
1.4899 USD |
1.4899 USD |
| 2026-03-08 |
1.4803 USD |
67.5627 XRP |
1.4803 USD |
1.4795 USD |
1.4810 USD |
1.4800 USD |
| 2026-03-07 |
1.4900 USD |
1.3163 XRP |
1.4900 USD |
1.4800 USD |
1.5000 USD |
1.4800 USD |
| 2026-03-06 |
1.5191 USD |
55.9601 XRP |
1.5191 USD |
1.5000 USD |
1.5382 USD |
1.5000 USD |
| 2026-03-05 |
1.5688 USD |
132.2875 XRP |
1.5688 USD |
1.5382 USD |
1.5994 USD |
1.5382 USD |
| 2026-03-04 |
1.5435 USD |
0.5019 XRP |
1.5435 USD |
1.5362 USD |
1.5508 USD |
1.5508 USD |
| 2026-03-02 |
1.5339 USD |
19.7487 XRP |
1.5339 USD |
1.5091 USD |
1.5587 USD |
1.5587 USD |
| 2026-03-01 |
1.4985 USD |
134.7688 XRP |
1.4985 USD |
1.4471 USD |
1.5500 USD |
1.5500 USD |
| 2026-02-28 |
1.4949 USD |
2,457.9052 XRP |
1.4949 USD |
1.4436 USD |
1.5463 USD |
1.4443 USD |
| 2026-02-27 |
1.5280 USD |
2,285.4622 XRP |
1.5280 USD |
1.5000 USD |
1.5559 USD |
1.5000 USD |
| 2026-02-26 |
1.5682 USD |
719.5804 XRP |
1.5682 USD |
1.5423 USD |
1.5940 USD |
1.5423 USD |
| 2026-02-24 |
1.4936 USD |
54.3788 XRP |
1.4936 USD |
1.4807 USD |
1.5064 USD |
1.4807 USD |
| 2026-02-23 |
1.5284 USD |
129.1365 XRP |
1.5284 USD |
1.5064 USD |
1.5504 USD |
1.5064 USD |
| 2026-02-22 |
1.5669 USD |
12.4317 XRP |
1.5669 USD |
1.5504 USD |
1.5833 USD |
1.5504 USD |
| 2026-02-21 |
1.5471 USD |
51.2145 XRP |
1.5471 USD |
1.5196 USD |
1.5746 USD |
1.5746 USD |
| 2026-02-20 |
1.5287 USD |
47.0239 XRP |
1.5287 USD |
1.5135 USD |
1.5440 USD |
1.5135 USD |
| 2026-02-19 |
1.5916 USD |
13.0565 XRP |
1.5916 USD |
1.5699 USD |
1.6133 USD |
1.5699 USD |
| 2026-02-17 |
1.5918 USD |
2.6454 XRP |
1.5918 USD |
1.5783 USD |
1.6052 USD |
1.6052 USD |
| 2026-02-16 |
1.6027 USD |
29.4831 XRP |
1.6027 USD |
1.5783 USD |
1.6272 USD |
1.5795 USD |
| 2026-02-15 |
1.6450 USD |
1,815.7981 XRP |
1.6450 USD |
1.5516 USD |
1.7384 USD |
1.5933 USD |
| 2026-02-14 |
1.5314 USD |
1,117.4286 XRP |
1.5314 USD |
1.4593 USD |
1.6035 USD |
1.5500 USD |
| 2026-02-13 |
1.4897 USD |
14.6704 XRP |
1.4897 USD |
1.4658 USD |
1.5136 USD |
1.4658 USD |
| 2026-02-12 |
1.4968 USD |
40.4586 XRP |
1.4968 USD |
1.4836 USD |
1.5100 USD |
1.4836 USD |
| 2026-02-11 |
1.5045 USD |
88.0392 XRP |
1.5045 USD |
1.4836 USD |
1.5254 USD |
1.4997 USD |