Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
2.9959 USD |
87.2541 XRP |
2.9959 USD |
2.9334 USD |
3.0585 USD |
2.9450 USD |
| 2025-08-25 |
3.0386 USD |
35.7209 XRP |
3.0386 USD |
2.9776 USD |
3.0995 USD |
3.0000 USD |
| 2025-08-24 |
3.0386 USD |
14.8422 XRP |
3.0386 USD |
2.9776 USD |
3.0995 USD |
3.0995 USD |
| 2025-08-23 |
2.9818 USD |
3,341.9683 XRP |
2.9818 USD |
2.9100 USD |
3.0535 USD |
3.0535 USD |
| 2025-08-22 |
2.9550 USD |
7,352.9870 XRP |
2.9550 USD |
2.9100 USD |
3.0000 USD |
2.9400 USD |
| 2025-08-21 |
2.9700 USD |
1,367.2645 XRP |
2.9700 USD |
2.9400 USD |
3.0000 USD |
3.0000 USD |
| 2025-08-20 |
2.9968 USD |
34.1582 XRP |
2.9968 USD |
2.9400 USD |
3.0535 USD |
2.9400 USD |
| 2025-08-19 |
3.0464 USD |
32.6191 XRP |
3.0464 USD |
3.0017 USD |
3.0911 USD |
3.0778 USD |
| 2025-08-18 |
3.0832 USD |
53.0507 XRP |
3.0832 USD |
3.0099 USD |
3.1565 USD |
3.0099 USD |
| 2025-08-16 |
3.0963 USD |
5.3472 XRP |
3.0963 USD |
3.0360 USD |
3.1566 USD |
3.0372 USD |
| 2025-08-15 |
3.0864 USD |
491.9930 XRP |
3.0864 USD |
3.0059 USD |
3.1669 USD |
3.0059 USD |
| 2025-08-14 |
3.2000 USD |
418.2673 XRP |
3.2000 USD |
3.1000 USD |
3.3000 USD |
3.1000 USD |
| 2025-08-13 |
3.1401 USD |
4.1518 XRP |
3.1401 USD |
3.1000 USD |
3.1803 USD |
3.1616 USD |
| 2025-08-12 |
3.1401 USD |
13.8379 XRP |
3.1401 USD |
3.1000 USD |
3.1803 USD |
3.1000 USD |
| 2025-08-11 |
3.1831 USD |
5.0426 XRP |
3.1831 USD |
3.1273 USD |
3.2389 USD |
3.2389 USD |
| 2025-08-10 |
3.1677 USD |
289.3778 XRP |
3.1677 USD |
3.1272 USD |
3.2081 USD |
3.1273 USD |
| 2025-08-09 |
3.2845 USD |
792.2253 XRP |
3.2845 USD |
3.2264 USD |
3.3425 USD |
3.2758 USD |
| 2025-08-08 |
3.1727 USD |
388.7502 XRP |
3.1727 USD |
3.0030 USD |
3.3425 USD |
3.2129 USD |
| 2025-08-07 |
3.1071 USD |
65.3712 XRP |
3.1071 USD |
3.0030 USD |
3.2113 USD |
3.2113 USD |
| 2025-08-06 |
2.9924 USD |
336.7410 XRP |
2.9924 USD |
2.9717 USD |
3.0132 USD |
2.9717 USD |
| 2025-08-05 |
3.0586 USD |
21.2684 XRP |
3.0586 USD |
3.0132 USD |
3.1040 USD |
3.0132 USD |
| 2025-08-04 |
3.0093 USD |
129.2224 XRP |
3.0093 USD |
2.9400 USD |
3.0787 USD |
3.0786 USD |
| 2025-08-03 |
2.8901 USD |
132.7275 XRP |
2.8901 USD |
2.8401 USD |
2.9400 USD |
2.9117 USD |
| 2025-08-02 |
2.9512 USD |
1,092.1671 XRP |
2.9512 USD |
2.8489 USD |
3.0535 USD |
2.8489 USD |
| 2025-08-01 |
3.0232 USD |
1,719.3599 XRP |
3.0232 USD |
2.9928 USD |
3.0535 USD |
2.9928 USD |
| 2025-07-31 |
3.1306 USD |
106.4190 XRP |
3.1306 USD |
3.0500 USD |
3.2113 USD |
3.0535 USD |
| 2025-07-30 |
3.0900 USD |
151.5316 XRP |
3.0900 USD |
3.0500 USD |
3.1299 USD |
3.0500 USD |
| 2025-07-29 |
3.1658 USD |
594.5640 XRP |
3.1658 USD |
3.0768 USD |
3.2548 USD |
3.0768 USD |
| 2025-07-28 |
3.2357 USD |
120.5195 XRP |
3.2357 USD |
3.1215 USD |
3.3500 USD |
3.1215 USD |
| 2025-07-27 |
3.1506 USD |
323.1874 XRP |
3.1506 USD |
3.1107 USD |
3.1904 USD |
3.1904 USD |
| 2025-07-26 |
3.1017 USD |
2.6446 XRP |
3.1017 USD |
3.0900 USD |
3.1134 USD |
3.1107 USD |
| 2025-07-25 |
3.1174 USD |
297.2725 XRP |
3.1174 USD |
3.0212 USD |
3.2135 USD |
3.0500 USD |
| 2025-07-24 |
3.0858 USD |
100.9471 XRP |
3.0858 USD |
2.9820 USD |
3.1897 USD |
3.0021 USD |
| 2025-07-23 |
3.3891 USD |
280.4047 XRP |
3.3891 USD |
3.2802 USD |
3.4980 USD |
3.2802 USD |
| 2025-07-22 |
3.4597 USD |
130.1611 XRP |
3.4597 USD |
3.3616 USD |
3.5577 USD |
3.3752 USD |
| 2025-07-21 |
3.4950 USD |
288.3211 XRP |
3.4950 USD |
3.4000 USD |
3.5900 USD |
3.5019 USD |
| 2025-07-20 |
3.4260 USD |
564.7695 XRP |
3.4260 USD |
3.3563 USD |
3.4956 USD |
3.4077 USD |
| 2025-07-19 |
3.4031 USD |
104.2236 XRP |
3.4031 USD |
3.3563 USD |
3.4500 USD |
3.3578 USD |
| 2025-07-18 |
3.3449 USD |
2,594.3538 XRP |
3.3449 USD |
3.0973 USD |
3.5925 USD |
3.4500 USD |
| 2025-07-17 |
3.1304 USD |
3,923.8096 XRP |
3.1304 USD |
2.8526 USD |
3.4081 USD |
3.4081 USD |
| 2025-07-16 |
2.8740 USD |
67.7011 XRP |
2.8740 USD |
2.8065 USD |
2.9416 USD |
2.8266 USD |
| 2025-07-15 |
2.8685 USD |
34.7618 XRP |
2.8685 USD |
2.7966 USD |
2.9403 USD |
2.8964 USD |
| 2025-07-14 |
2.9039 USD |
940.0187 XRP |
2.9039 USD |
2.8078 USD |
3.0000 USD |
2.8500 USD |
| 2025-07-13 |
2.6810 USD |
4.5941 XRP |
2.6810 USD |
2.6771 USD |
2.6850 USD |
2.6850 USD |
| 2025-07-12 |
2.6750 USD |
1,008.7349 XRP |
2.6750 USD |
2.5000 USD |
2.8500 USD |
2.6895 USD |
| 2025-07-11 |
2.4822 USD |
413.2633 XRP |
2.4822 USD |
2.3645 USD |
2.6000 USD |
2.6000 USD |
| 2025-07-10 |
2.4266 USD |
259.2399 XRP |
2.4266 USD |
2.3645 USD |
2.4888 USD |
2.3645 USD |
| 2025-07-09 |
2.3503 USD |
78.5397 XRP |
2.3503 USD |
2.3100 USD |
2.3906 USD |
2.3310 USD |
| 2025-07-08 |
2.3078 USD |
63.8097 XRP |
2.3078 USD |
2.2606 USD |
2.3550 USD |
2.2606 USD |
| 2025-07-07 |
2.3290 USD |
291.0943 XRP |
2.3290 USD |
2.2212 USD |
2.4367 USD |
2.3170 USD |