Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-21 |
2.2871 USD |
60.1893 XRP |
2.2871 USD |
2.2441 USD |
2.3300 USD |
2.2553 USD |
| 2025-04-20 |
2.2198 USD |
13.4773 XRP |
2.2198 USD |
2.2198 USD |
2.2198 USD |
2.2198 USD |
| 2025-04-19 |
2.2865 USD |
60.7195 XRP |
2.2865 USD |
2.2197 USD |
2.3534 USD |
2.2198 USD |
| 2025-04-18 |
2.2542 USD |
49.9627 XRP |
2.2542 USD |
2.1550 USD |
2.3534 USD |
2.2600 USD |
| 2025-04-17 |
2.3070 USD |
13.4082 XRP |
2.3070 USD |
2.2600 USD |
2.3540 USD |
2.2600 USD |
| 2025-04-15 |
2.2810 USD |
0.7534 XRP |
2.2810 USD |
2.2810 USD |
2.2810 USD |
2.2810 USD |
| 2025-04-14 |
2.2955 USD |
34.8348 XRP |
2.2955 USD |
2.2715 USD |
2.3194 USD |
2.2715 USD |
| 2025-04-13 |
2.3160 USD |
133.4531 XRP |
2.3160 USD |
2.2619 USD |
2.3700 USD |
2.3110 USD |
| 2025-04-12 |
2.2619 USD |
245.9961 XRP |
2.2619 USD |
2.1688 USD |
2.3550 USD |
2.3545 USD |
| 2025-04-11 |
2.1917 USD |
44.5172 XRP |
2.1917 USD |
2.1677 USD |
2.2158 USD |
2.2132 USD |
| 2025-04-10 |
2.1647 USD |
1,066.8551 XRP |
2.1647 USD |
2.0912 USD |
2.2382 USD |
2.0912 USD |
| 2025-04-09 |
2.0529 USD |
899.7246 XRP |
2.0529 USD |
1.9070 USD |
2.1987 USD |
2.1987 USD |
| 2025-04-08 |
2.0094 USD |
80.1181 XRP |
2.0094 USD |
1.8600 USD |
2.1587 USD |
2.1199 USD |
| 2025-04-07 |
2.0216 USD |
4,538.1171 XRP |
2.0216 USD |
1.8432 USD |
2.2000 USD |
2.1587 USD |
| 2025-04-06 |
2.2840 USD |
2.9844 XRP |
2.2840 USD |
2.2624 USD |
2.3057 USD |
2.2706 USD |
| 2025-04-05 |
2.2613 USD |
16.5897 XRP |
2.2613 USD |
2.2169 USD |
2.3057 USD |
2.2624 USD |
| 2025-04-04 |
2.2231 USD |
49.3868 XRP |
2.2231 USD |
2.1785 USD |
2.2677 USD |
2.2677 USD |
| 2025-04-03 |
2.2575 USD |
380.1363 XRP |
2.2575 USD |
2.1819 USD |
2.3332 USD |
2.1819 USD |
| 2025-04-02 |
2.2923 USD |
151.7604 XRP |
2.2923 USD |
2.2513 USD |
2.3332 USD |
2.3332 USD |
| 2025-04-01 |
2.2603 USD |
63.5618 XRP |
2.2603 USD |
2.2245 USD |
2.2960 USD |
2.2960 USD |
| 2025-03-30 |
2.3425 USD |
27.1997 XRP |
2.3425 USD |
2.3300 USD |
2.3550 USD |
2.3300 USD |
| 2025-03-29 |
2.4306 USD |
203.4396 XRP |
2.4306 USD |
2.3612 USD |
2.5000 USD |
2.3612 USD |
| 2025-03-27 |
2.6025 USD |
85.9716 XRP |
2.6025 USD |
2.5556 USD |
2.6495 USD |
2.5556 USD |
| 2025-03-26 |
2.6028 USD |
106.1461 XRP |
2.6028 USD |
2.5556 USD |
2.6501 USD |
2.6495 USD |
| 2025-03-25 |
2.6000 USD |
105.7401 XRP |
2.6000 USD |
2.5500 USD |
2.6501 USD |
2.5960 USD |
| 2025-03-24 |
2.6034 USD |
130.6828 XRP |
2.6034 USD |
2.5556 USD |
2.6512 USD |
2.6507 USD |
| 2025-03-22 |
2.6187 USD |
182.3990 XRP |
2.6187 USD |
2.5802 USD |
2.6572 USD |
2.5802 USD |
| 2025-03-21 |
2.6395 USD |
126.5220 XRP |
2.6395 USD |
2.5912 USD |
2.6878 USD |
2.5912 USD |
| 2025-03-20 |
2.6789 USD |
4,666.3448 XRP |
2.6789 USD |
2.5958 USD |
2.7620 USD |
2.7353 USD |
| 2025-03-19 |
2.5734 USD |
4,877.9140 XRP |
2.5734 USD |
2.3967 USD |
2.7501 USD |
2.5978 USD |
| 2025-03-18 |
2.4460 USD |
81.6873 XRP |
2.4460 USD |
2.3548 USD |
2.5373 USD |
2.3548 USD |
| 2025-03-16 |
2.5484 USD |
186.2905 XRP |
2.5484 USD |
2.4997 USD |
2.5972 USD |
2.5000 USD |
| 2025-03-15 |
2.4824 USD |
63.7896 XRP |
2.4824 USD |
2.4149 USD |
2.5500 USD |
2.5500 USD |
| 2025-03-14 |
2.4396 USD |
60.9159 XRP |
2.4396 USD |
2.3700 USD |
2.5091 USD |
2.4261 USD |
| 2025-03-13 |
2.3898 USD |
25.1637 XRP |
2.3898 USD |
2.3539 USD |
2.4256 USD |
2.4256 USD |
| 2025-03-12 |
2.2975 USD |
116.1104 XRP |
2.2975 USD |
2.2030 USD |
2.3919 USD |
2.3911 USD |
| 2025-03-11 |
2.2447 USD |
1,040.4193 XRP |
2.2447 USD |
2.1364 USD |
2.3531 USD |
2.2030 USD |
| 2025-03-10 |
2.3640 USD |
5,984.7140 XRP |
2.3640 USD |
2.3000 USD |
2.4279 USD |
2.3101 USD |
| 2025-03-09 |
2.4298 USD |
5,673.1722 XRP |
2.4298 USD |
2.3000 USD |
2.5596 USD |
2.3550 USD |
| 2025-03-08 |
2.6524 USD |
58.7305 XRP |
2.6524 USD |
2.5556 USD |
2.7492 USD |
2.5556 USD |
| 2025-03-07 |
2.7467 USD |
5,627.8747 XRP |
2.7467 USD |
2.6440 USD |
2.8494 USD |
2.6440 USD |
| 2025-03-06 |
2.6548 USD |
328.7540 XRP |
2.6548 USD |
2.5874 USD |
2.7222 USD |
2.7222 USD |
| 2025-03-04 |
2.7310 USD |
331.7613 XRP |
2.7310 USD |
2.4619 USD |
3.0000 USD |
2.5514 USD |
| 2025-03-03 |
2.8683 USD |
1,480.9050 XRP |
2.8683 USD |
2.6265 USD |
3.1100 USD |
2.7500 USD |
| 2025-03-02 |
2.4000 USD |
151.8030 XRP |
2.4000 USD |
2.3100 USD |
2.4900 USD |
2.4900 USD |
| 2025-03-01 |
2.3325 USD |
756.3197 XRP |
2.3325 USD |
2.3100 USD |
2.3550 USD |
2.3182 USD |
| 2025-02-28 |
2.2263 USD |
908.3065 XRP |
2.2263 USD |
2.1000 USD |
2.3526 USD |
2.2717 USD |
| 2025-02-27 |
2.4406 USD |
237.4484 XRP |
2.4406 USD |
2.3212 USD |
2.5600 USD |
2.4257 USD |
| 2025-02-26 |
2.3592 USD |
188.2798 XRP |
2.3592 USD |
2.2500 USD |
2.4684 USD |
2.3708 USD |
| 2025-02-25 |
2.4064 USD |
4,715.0535 XRP |
2.4064 USD |
2.2500 USD |
2.5627 USD |
2.4684 USD |