Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
1.4743 USD |
497.5632 XRP |
1.4743 USD |
1.2985 USD |
1.6500 USD |
1.6000 USD |
| 2026-02-05 |
1.6661 USD |
393.9610 XRP |
1.6661 USD |
1.5700 USD |
1.7623 USD |
1.6406 USD |
| 2026-02-04 |
1.7384 USD |
118.4426 XRP |
1.7384 USD |
1.6907 USD |
1.7861 USD |
1.7150 USD |
| 2026-02-02 |
1.7566 USD |
156.2577 XRP |
1.7566 USD |
1.7100 USD |
1.8032 USD |
1.8025 USD |
| 2026-01-31 |
1.9125 USD |
118.5148 XRP |
1.9125 USD |
1.8988 USD |
1.9262 USD |
1.8988 USD |
| 2026-01-29 |
2.0514 USD |
406.0232 XRP |
2.0514 USD |
1.9795 USD |
2.1232 USD |
1.9795 USD |
| 2026-01-27 |
2.0583 USD |
30.2429 XRP |
2.0583 USD |
2.0278 USD |
2.0887 USD |
2.0887 USD |
| 2026-01-26 |
2.0360 USD |
239.4200 XRP |
2.0360 USD |
2.0019 USD |
2.0700 USD |
2.0025 USD |
| 2026-01-25 |
2.0972 USD |
1.8611 XRP |
2.0972 USD |
2.0700 USD |
2.1245 USD |
2.0700 USD |
| 2026-01-23 |
2.0867 USD |
9,895.5391 XRP |
2.0867 USD |
2.0455 USD |
2.1279 USD |
2.1000 USD |
| 2026-01-22 |
2.0951 USD |
138.9035 XRP |
2.0951 USD |
2.0700 USD |
2.1201 USD |
2.1201 USD |
| 2026-01-21 |
2.0956 USD |
213.8012 XRP |
2.0956 USD |
2.0700 USD |
2.1211 USD |
2.0700 USD |
| 2026-01-20 |
2.1481 USD |
140.5252 XRP |
2.1481 USD |
2.1316 USD |
2.1646 USD |
2.1316 USD |
| 2026-01-19 |
2.1687 USD |
83.8323 XRP |
2.1687 USD |
2.1300 USD |
2.2074 USD |
2.1526 USD |
| 2026-01-18 |
2.2274 USD |
1.9198 XRP |
2.2274 USD |
2.2208 USD |
2.2340 USD |
2.2340 USD |
| 2026-01-16 |
2.2333 USD |
113.0624 XRP |
2.2333 USD |
2.2057 USD |
2.2610 USD |
2.2123 USD |
| 2026-01-15 |
2.2531 USD |
263.8247 XRP |
2.2531 USD |
2.2267 USD |
2.2795 USD |
2.2795 USD |
| 2026-01-14 |
2.2257 USD |
97.6133 XRP |
2.2257 USD |
2.1857 USD |
2.2656 USD |
2.2656 USD |
| 2026-01-13 |
2.2300 USD |
326.9914 XRP |
2.2300 USD |
2.1953 USD |
2.2647 USD |
2.1953 USD |
| 2026-01-12 |
2.2640 USD |
101.1042 XRP |
2.2640 USD |
2.2315 USD |
2.2964 USD |
2.2316 USD |
| 2026-01-11 |
2.2719 USD |
16.2381 XRP |
2.2719 USD |
2.2474 USD |
2.2964 USD |
2.2964 USD |
| 2026-01-10 |
2.2829 USD |
141.1738 XRP |
2.2829 USD |
2.2528 USD |
2.3130 USD |
2.2528 USD |
| 2026-01-09 |
2.2875 USD |
105.7617 XRP |
2.2875 USD |
2.2620 USD |
2.3130 USD |
2.3073 USD |
| 2026-01-08 |
2.3137 USD |
269.6700 XRP |
2.3137 USD |
2.2719 USD |
2.3555 USD |
2.2719 USD |
| 2026-01-07 |
2.3682 USD |
155.5476 XRP |
2.3682 USD |
2.3430 USD |
2.3934 USD |
2.3555 USD |
| 2026-01-06 |
2.4120 USD |
496.8245 XRP |
2.4120 USD |
2.2449 USD |
2.5790 USD |
2.5061 USD |
| 2026-01-05 |
2.2148 USD |
233.8594 XRP |
2.2148 USD |
2.1481 USD |
2.2815 USD |
2.2815 USD |
| 2026-01-04 |
2.1692 USD |
388.9559 XRP |
2.1692 USD |
2.1320 USD |
2.2063 USD |
2.2063 USD |
| 2026-01-03 |
2.1017 USD |
1,407.2200 XRP |
2.1017 USD |
2.0500 USD |
2.1533 USD |
2.1533 USD |
| 2026-01-02 |
2.0210 USD |
1.8349 XRP |
2.0210 USD |
2.0162 USD |
2.0259 USD |
2.0259 USD |
| 2026-01-01 |
2.0133 USD |
5.6970 XRP |
2.0133 USD |
1.9996 USD |
2.0271 USD |
1.9996 USD |
| 2025-12-31 |
2.0270 USD |
42.0275 XRP |
2.0270 USD |
2.0045 USD |
2.0494 USD |
2.0267 USD |
| 2025-12-30 |
2.0127 USD |
3.1940 XRP |
2.0127 USD |
2.0001 USD |
2.0252 USD |
2.0250 USD |
| 2025-12-29 |
2.0115 USD |
27.5455 XRP |
2.0115 USD |
1.9914 USD |
2.0316 USD |
2.0288 USD |
| 2025-12-28 |
2.0111 USD |
29.5139 XRP |
2.0111 USD |
1.9914 USD |
2.0308 USD |
1.9915 USD |
| 2025-12-27 |
2.0108 USD |
17.7430 XRP |
2.0108 USD |
1.9914 USD |
2.0302 USD |
1.9914 USD |
| 2025-12-26 |
2.0156 USD |
439.6981 XRP |
2.0156 USD |
2.0021 USD |
2.0292 USD |
2.0052 USD |
| 2025-12-25 |
2.0364 USD |
5.9114 XRP |
2.0364 USD |
2.0236 USD |
2.0492 USD |
2.0236 USD |
| 2025-12-24 |
2.0418 USD |
307.6328 XRP |
2.0418 USD |
2.0236 USD |
2.0600 USD |
2.0289 USD |
| 2025-12-23 |
2.0766 USD |
610.5429 XRP |
2.0766 USD |
2.0384 USD |
2.1149 USD |
2.0384 USD |
| 2025-12-22 |
2.0911 USD |
195.7710 XRP |
2.0911 USD |
2.0606 USD |
2.1216 USD |
2.1000 USD |
| 2025-12-21 |
2.0733 USD |
256.0595 XRP |
2.0733 USD |
2.0167 USD |
2.1300 USD |
2.1012 USD |
| 2025-12-20 |
2.0650 USD |
340.2113 XRP |
2.0650 USD |
2.0000 USD |
2.1300 USD |
2.1224 USD |
| 2025-12-19 |
2.0212 USD |
143.4479 XRP |
2.0212 USD |
1.9624 USD |
2.0800 USD |
2.0800 USD |
| 2025-12-18 |
2.0351 USD |
126.4778 XRP |
2.0351 USD |
1.9908 USD |
2.0794 USD |
1.9908 USD |
| 2025-12-17 |
2.0160 USD |
2.9977 XRP |
2.0160 USD |
2.0000 USD |
2.0321 USD |
2.0321 USD |
| 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 |