Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
2.1272 USD |
1,425.9128 XRP |
2.1272 USD |
2.0000 USD |
2.2544 USD |
2.0000 USD |
| 2025-12-15 |
2.1253 USD |
1,237.5813 XRP |
2.1253 USD |
2.0000 USD |
2.2506 USD |
2.0000 USD |
| 2025-12-14 |
2.1719 USD |
0.6320 XRP |
2.1719 USD |
2.1688 USD |
2.1750 USD |
2.1750 USD |
| 2025-12-13 |
2.2013 USD |
19.4876 XRP |
2.2013 USD |
2.1688 USD |
2.2338 USD |
2.1688 USD |
| 2025-12-12 |
2.2013 USD |
43.1104 XRP |
2.2013 USD |
2.1687 USD |
2.2338 USD |
2.1891 USD |
| 2025-12-10 |
2.2502 USD |
7.3602 XRP |
2.2502 USD |
2.2194 USD |
2.2809 USD |
2.2569 USD |
| 2025-12-09 |
2.2255 USD |
73.2661 XRP |
2.2255 USD |
2.1995 USD |
2.2515 USD |
2.2515 USD |
| 2025-12-08 |
2.2122 USD |
34.0561 XRP |
2.2122 USD |
2.1664 USD |
2.2580 USD |
2.1730 USD |
| 2025-12-07 |
2.2109 USD |
41.6703 XRP |
2.2109 USD |
2.1638 USD |
2.2580 USD |
2.2580 USD |
| 2025-12-06 |
2.2093 USD |
21.2881 XRP |
2.2093 USD |
2.1638 USD |
2.2547 USD |
2.1638 USD |
| 2025-12-04 |
2.2921 USD |
15.6773 XRP |
2.2921 USD |
2.2376 USD |
2.3467 USD |
2.2600 USD |
| 2025-12-02 |
2.2471 USD |
71.5011 XRP |
2.2471 USD |
2.1712 USD |
2.3230 USD |
2.3230 USD |
| 2025-12-01 |
2.3267 USD |
52.6868 XRP |
2.3267 USD |
2.2536 USD |
2.3998 USD |
2.2536 USD |
| 2025-11-30 |
2.3873 USD |
4.0975 XRP |
2.3873 USD |
2.3616 USD |
2.4130 USD |
2.4130 USD |
| 2025-11-29 |
2.3735 USD |
46.0053 XRP |
2.3735 USD |
2.3566 USD |
2.3905 USD |
2.3616 USD |
| 2025-11-28 |
2.3793 USD |
9.5740 XRP |
2.3793 USD |
2.3507 USD |
2.4079 USD |
2.4079 USD |
| 2025-11-27 |
2.4104 USD |
139.8016 XRP |
2.4104 USD |
2.3507 USD |
2.4700 USD |
2.4700 USD |
| 2025-11-25 |
2.3705 USD |
308.3043 XRP |
2.3705 USD |
2.2710 USD |
2.4700 USD |
2.4398 USD |
| 2025-11-24 |
2.2219 USD |
151.5262 XRP |
2.2219 USD |
2.1709 USD |
2.2730 USD |
2.2730 USD |
| 2025-11-22 |
2.1001 USD |
22.9958 XRP |
2.1001 USD |
2.0587 USD |
2.1414 USD |
2.1414 USD |
| 2025-11-21 |
2.1603 USD |
1,830.8334 XRP |
2.1603 USD |
2.0500 USD |
2.2706 USD |
2.1333 USD |
| 2025-11-20 |
2.2969 USD |
591.4582 XRP |
2.2969 USD |
2.2300 USD |
2.3637 USD |
2.2300 USD |
| 2025-11-19 |
2.3750 USD |
1,582.0000 XRP |
2.3750 USD |
2.3000 USD |
2.4500 USD |
2.3014 USD |
| 2025-11-18 |
2.3893 USD |
92.8009 XRP |
2.3893 USD |
2.3500 USD |
2.4287 USD |
2.4115 USD |
| 2025-11-17 |
2.4265 USD |
22.6098 XRP |
2.4265 USD |
2.3648 USD |
2.4883 USD |
2.3990 USD |
| 2025-11-15 |
2.4950 USD |
110.6129 XRP |
2.4950 USD |
2.4400 USD |
2.5500 USD |
2.4400 USD |
| 2025-11-14 |
2.5305 USD |
139.0788 XRP |
2.5305 USD |
2.4800 USD |
2.5810 USD |
2.4910 USD |
| 2025-11-13 |
2.6605 USD |
207.5624 XRP |
2.6605 USD |
2.5410 USD |
2.7800 USD |
2.5410 USD |
| 2025-11-12 |
2.5830 USD |
56.3094 XRP |
2.5830 USD |
2.5556 USD |
2.6104 USD |
2.5600 USD |
| 2025-11-11 |
2.6248 USD |
211.1800 XRP |
2.6248 USD |
2.5685 USD |
2.6812 USD |
2.6812 USD |
| 2025-11-09 |
2.4037 USD |
1.9074 XRP |
2.4037 USD |
2.4018 USD |
2.4057 USD |
2.4057 USD |
| 2025-11-08 |
2.4245 USD |
44.5079 XRP |
2.4245 USD |
2.3600 USD |
2.4890 USD |
2.4018 USD |
| 2025-11-07 |
2.4798 USD |
288.1244 XRP |
2.4798 USD |
2.4000 USD |
2.5596 USD |
2.4000 USD |
| 2025-11-05 |
2.3750 USD |
257.5377 XRP |
2.3750 USD |
2.3200 USD |
2.4300 USD |
2.3612 USD |
| 2025-11-04 |
2.4856 USD |
580.8381 XRP |
2.4856 USD |
2.3900 USD |
2.5811 USD |
2.4486 USD |
| 2025-11-02 |
2.6382 USD |
9.1421 XRP |
2.6382 USD |
2.6063 USD |
2.6701 USD |
2.6063 USD |
| 2025-11-01 |
2.5747 USD |
479.3109 XRP |
2.5747 USD |
2.5000 USD |
2.6494 USD |
2.6494 USD |
| 2025-10-31 |
2.6594 USD |
89.0609 XRP |
2.6594 USD |
2.5810 USD |
2.7378 USD |
2.6194 USD |
| 2025-10-30 |
2.6947 USD |
114.6083 XRP |
2.6947 USD |
2.5944 USD |
2.7949 USD |
2.6396 USD |
| 2025-10-29 |
2.7353 USD |
11.2457 XRP |
2.7353 USD |
2.6756 USD |
2.7949 USD |
2.7949 USD |
| 2025-10-28 |
2.6783 USD |
18.4646 XRP |
2.6783 USD |
2.6756 USD |
2.6810 USD |
2.6780 USD |
| 2025-10-27 |
2.7043 USD |
210.7669 XRP |
2.7043 USD |
2.6285 USD |
2.7801 USD |
2.6756 USD |
| 2025-10-26 |
2.6865 USD |
133.5475 XRP |
2.6865 USD |
2.6285 USD |
2.7445 USD |
2.7445 USD |
| 2025-10-25 |
2.5826 USD |
91.5093 XRP |
2.5826 USD |
2.5140 USD |
2.6512 USD |
2.6512 USD |
| 2025-10-24 |
2.5151 USD |
6.2484 XRP |
2.5151 USD |
2.4911 USD |
2.5391 USD |
2.5391 USD |
| 2025-10-23 |
2.5445 USD |
61.7646 XRP |
2.5445 USD |
2.5000 USD |
2.5890 USD |
2.5340 USD |
| 2025-10-21 |
2.5878 USD |
32.8645 XRP |
2.5878 USD |
2.5556 USD |
2.6200 USD |
2.5990 USD |
| 2025-10-20 |
2.5170 USD |
251.5522 XRP |
2.5170 USD |
2.4774 USD |
2.5566 USD |
2.4787 USD |
| 2025-10-19 |
2.4810 USD |
6.9676 XRP |
2.4810 USD |
2.4320 USD |
2.5299 USD |
2.5295 USD |
| 2025-10-18 |
2.5034 USD |
31.7671 XRP |
2.5034 USD |
2.4500 USD |
2.5568 USD |
2.5470 USD |