Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-29 |
1.4462 USD |
141.9384 XRP |
1.4462 USD |
1.4300 USD |
1.4624 USD |
1.4350 USD |
| 2026-05-28 |
1.4242 USD |
124.9344 XRP |
1.4242 USD |
1.4000 USD |
1.4484 USD |
1.4484 USD |
| 2026-05-27 |
1.4484 USD |
1.5391 XRP |
1.4484 USD |
1.4484 USD |
1.4484 USD |
1.4484 USD |
| 2026-05-26 |
1.4442 USD |
1.3628 XRP |
1.4442 USD |
1.4250 USD |
1.4633 USD |
1.4250 USD |
| 2026-05-25 |
1.4488 USD |
0.1617 XRP |
1.4488 USD |
1.4488 USD |
1.4488 USD |
1.4488 USD |
| 2026-05-24 |
1.4585 USD |
3.3639 XRP |
1.4585 USD |
1.4484 USD |
1.4685 USD |
1.4647 USD |
| 2026-05-23 |
1.4321 USD |
9.4292 XRP |
1.4321 USD |
1.4158 USD |
1.4484 USD |
1.4484 USD |
| 2026-05-22 |
1.4316 USD |
381.8452 XRP |
1.4316 USD |
1.4000 USD |
1.4633 USD |
1.4633 USD |
| 2026-05-21 |
1.4517 USD |
2.1808 XRP |
1.4517 USD |
1.4401 USD |
1.4633 USD |
1.4633 USD |
| 2026-05-20 |
1.4601 USD |
119.2163 XRP |
1.4601 USD |
1.4400 USD |
1.4801 USD |
1.4633 USD |
| 2026-05-19 |
1.5014 USD |
58.1727 XRP |
1.5014 USD |
1.4800 USD |
1.5227 USD |
1.4800 USD |
| 2026-05-18 |
1.5114 USD |
37.6061 XRP |
1.5114 USD |
1.5000 USD |
1.5227 USD |
1.5000 USD |
| 2026-05-17 |
1.5226 USD |
27.2490 XRP |
1.5226 USD |
1.5077 USD |
1.5375 USD |
1.5077 USD |
| 2026-05-16 |
1.5328 USD |
15.2632 XRP |
1.5328 USD |
1.5287 USD |
1.5369 USD |
1.5287 USD |
| 2026-05-15 |
1.5476 USD |
19.2301 XRP |
1.5476 USD |
1.5375 USD |
1.5577 USD |
1.5577 USD |
| 2026-05-14 |
1.5563 USD |
87.9867 XRP |
1.5563 USD |
1.5175 USD |
1.5950 USD |
1.5950 USD |
| 2026-05-13 |
1.5306 USD |
2.1545 XRP |
1.5306 USD |
1.5223 USD |
1.5390 USD |
1.5223 USD |
| 2026-05-12 |
1.5223 USD |
0.3053 XRP |
1.5223 USD |
1.5077 USD |
1.5369 USD |
1.5077 USD |
| 2026-05-11 |
1.5446 USD |
1.3307 XRP |
1.5446 USD |
1.5369 USD |
1.5523 USD |
1.5523 USD |
| 2026-05-10 |
1.5500 USD |
7.8322 XRP |
1.5500 USD |
1.5100 USD |
1.5900 USD |
1.5900 USD |
| 2026-05-09 |
1.5090 USD |
0.1658 XRP |
1.5090 USD |
1.5079 USD |
1.5100 USD |
1.5100 USD |
| 2026-05-08 |
1.5079 USD |
0.1983 XRP |
1.5079 USD |
1.5079 USD |
1.5079 USD |
1.5079 USD |
| 2026-05-07 |
1.4831 USD |
5.0110 XRP |
1.4831 USD |
1.4582 USD |
1.5079 USD |
1.5079 USD |
| 2026-05-06 |
1.5064 USD |
57.2452 XRP |
1.5064 USD |
1.4900 USD |
1.5227 USD |
1.5079 USD |
| 2026-05-05 |
1.5205 USD |
13.3071 XRP |
1.5205 USD |
1.5183 USD |
1.5227 USD |
1.5200 USD |
| 2026-05-04 |
1.4740 USD |
381.2748 XRP |
1.4740 USD |
1.4400 USD |
1.5079 USD |
1.5079 USD |
| 2026-05-03 |
1.4800 USD |
348.8079 XRP |
1.4800 USD |
1.4800 USD |
1.4800 USD |
1.4800 USD |
| 2026-05-02 |
1.4745 USD |
7.2308 XRP |
1.4745 USD |
1.4690 USD |
1.4800 USD |
1.4690 USD |
| 2026-05-01 |
1.4800 USD |
21.3118 XRP |
1.4800 USD |
1.4800 USD |
1.4800 USD |
1.4800 USD |
| 2026-04-30 |
1.4932 USD |
0.0000 XRP |
1.4932 USD |
1.4932 USD |
1.4932 USD |
1.4932 USD |
| 2026-04-29 |
1.4946 USD |
75.1664 XRP |
1.4946 USD |
1.4677 USD |
1.5216 USD |
1.4932 USD |
| 2026-04-28 |
1.4931 USD |
8.6472 XRP |
1.4931 USD |
1.4931 USD |
1.4931 USD |
1.4931 USD |
| 2026-04-27 |
1.5243 USD |
10.4734 XRP |
1.5243 USD |
1.4931 USD |
1.5556 USD |
1.4931 USD |
| 2026-04-26 |
1.5225 USD |
4.5149 XRP |
1.5225 USD |
1.5077 USD |
1.5372 USD |
1.5115 USD |
| 2026-04-25 |
1.5077 USD |
2.4671 XRP |
1.5077 USD |
1.5077 USD |
1.5077 USD |
1.5077 USD |
| 2026-04-24 |
1.5077 USD |
0.0000 XRP |
1.5077 USD |
1.5077 USD |
1.5077 USD |
1.5077 USD |
| 2026-04-23 |
1.5300 USD |
14.9631 XRP |
1.5300 USD |
1.5077 USD |
1.5523 USD |
1.5077 USD |
| 2026-04-22 |
1.5348 USD |
0.2721 XRP |
1.5348 USD |
1.5223 USD |
1.5472 USD |
1.5472 USD |
| 2026-04-21 |
1.5223 USD |
0.0658 XRP |
1.5223 USD |
1.5223 USD |
1.5223 USD |
1.5223 USD |
| 2026-04-20 |
1.5325 USD |
12.3908 XRP |
1.5325 USD |
1.4700 USD |
1.5949 USD |
1.5223 USD |
| 2026-04-18 |
1.5619 USD |
18.8716 XRP |
1.5619 USD |
1.5369 USD |
1.5869 USD |
1.5369 USD |
| 2026-04-17 |
1.5630 USD |
21.2800 XRP |
1.5630 USD |
1.5310 USD |
1.5950 USD |
1.5425 USD |
| 2026-04-16 |
1.4994 USD |
58.0229 XRP |
1.4994 USD |
1.4488 USD |
1.5500 USD |
1.5223 USD |
| 2026-04-15 |
1.4994 USD |
66.8556 XRP |
1.4994 USD |
1.4488 USD |
1.5500 USD |
1.4488 USD |
| 2026-04-14 |
1.4561 USD |
45.4637 XRP |
1.4561 USD |
1.4340 USD |
1.4782 USD |
1.4400 USD |
| 2026-04-13 |
1.4339 USD |
2.2367 XRP |
1.4339 USD |
1.4194 USD |
1.4484 USD |
1.4194 USD |
| 2026-04-12 |
1.4303 USD |
22.8263 XRP |
1.4303 USD |
1.4250 USD |
1.4356 USD |
1.4250 USD |
| 2026-04-11 |
1.4633 USD |
4.3161 XRP |
1.4633 USD |
1.4484 USD |
1.4782 USD |
1.4488 USD |
| 2026-04-10 |
1.4367 USD |
6.7669 XRP |
1.4367 USD |
1.4250 USD |
1.4484 USD |
1.4250 USD |
| 2026-04-09 |
1.4488 USD |
17.0552 XRP |
1.4488 USD |
1.4193 USD |
1.4782 USD |
1.4194 USD |