Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-25 |
2.4064 USD |
4,715.0535 XRP |
2.4064 USD |
2.2500 USD |
2.5627 USD |
2.4684 USD |
| 2025-02-24 |
2.5815 USD |
356.1325 XRP |
2.5815 USD |
2.4619 USD |
2.7011 USD |
2.4619 USD |
| 2025-02-23 |
2.7123 USD |
109.4318 XRP |
2.7123 USD |
2.6808 USD |
2.7438 USD |
2.6814 USD |
| 2025-02-22 |
2.7187 USD |
34.9995 XRP |
2.7187 USD |
2.6800 USD |
2.7573 USD |
2.7400 USD |
| 2025-02-21 |
2.7526 USD |
92.2977 XRP |
2.7526 USD |
2.6952 USD |
2.8100 USD |
2.6952 USD |
| 2025-02-20 |
2.8026 USD |
72.3155 XRP |
2.8026 USD |
2.6946 USD |
2.9107 USD |
2.7305 USD |
| 2025-02-19 |
2.7030 USD |
22.4871 XRP |
2.7030 USD |
2.6311 USD |
2.7750 USD |
2.7750 USD |
| 2025-02-18 |
2.8090 USD |
4,166.5419 XRP |
2.8090 USD |
2.6711 USD |
2.9469 USD |
2.7750 USD |
| 2025-02-17 |
2.8361 USD |
31.2396 XRP |
2.8361 USD |
2.8039 USD |
2.8684 USD |
2.8039 USD |
| 2025-02-16 |
2.9028 USD |
26.3882 XRP |
2.9028 USD |
2.8565 USD |
2.9491 USD |
2.9482 USD |
| 2025-02-15 |
2.8782 USD |
74.8091 XRP |
2.8782 USD |
2.8064 USD |
2.9500 USD |
2.8575 USD |
| 2025-02-14 |
2.7304 USD |
137.9071 XRP |
2.7304 USD |
2.5695 USD |
2.8913 USD |
2.8913 USD |
| 2025-02-13 |
2.5947 USD |
1.8535 XRP |
2.5947 USD |
2.5695 USD |
2.6200 USD |
2.5695 USD |
| 2025-02-12 |
2.5573 USD |
107.8495 XRP |
2.5573 USD |
2.5141 USD |
2.6005 USD |
2.5141 USD |
| 2025-02-11 |
2.5988 USD |
9.6209 XRP |
2.5988 USD |
2.5281 USD |
2.6695 USD |
2.5796 USD |
| 2025-02-10 |
2.5780 USD |
124.0397 XRP |
2.5780 USD |
2.5141 USD |
2.6419 USD |
2.5281 USD |
| 2025-02-09 |
2.5716 USD |
132.2988 XRP |
2.5716 USD |
2.5145 USD |
2.6287 USD |
2.5145 USD |
| 2025-02-08 |
2.5665 USD |
19.1549 XRP |
2.5665 USD |
2.5141 USD |
2.6190 USD |
2.6091 USD |
| 2025-02-07 |
2.5350 USD |
244.1544 XRP |
2.5350 USD |
2.4500 USD |
2.6200 USD |
2.6200 USD |
| 2025-02-06 |
2.5975 USD |
158.4235 XRP |
2.5975 USD |
2.4620 USD |
2.7330 USD |
2.4620 USD |
| 2025-02-05 |
2.6469 USD |
239.2371 XRP |
2.6469 USD |
2.5524 USD |
2.7413 USD |
2.6121 USD |
| 2025-02-04 |
2.7691 USD |
353.7534 XRP |
2.7691 USD |
2.6040 USD |
2.9341 USD |
2.8114 USD |
| 2025-02-03 |
2.5727 USD |
6,173.3976 XRP |
2.5727 USD |
2.1600 USD |
2.9855 USD |
2.9400 USD |
| 2025-02-02 |
3.0495 USD |
567.1570 XRP |
3.0495 USD |
2.8900 USD |
3.2090 USD |
2.8900 USD |
| 2025-02-01 |
3.1318 USD |
118.4789 XRP |
3.1318 USD |
3.0609 USD |
3.2028 USD |
3.0609 USD |
| 2025-01-31 |
3.1663 USD |
131.9839 XRP |
3.1663 USD |
3.1026 USD |
3.2300 USD |
3.1106 USD |
| 2025-01-30 |
3.1502 USD |
28.0708 XRP |
3.1502 USD |
3.0926 USD |
3.2079 USD |
3.0926 USD |
| 2025-01-29 |
3.1673 USD |
197.7705 XRP |
3.1673 USD |
3.1046 USD |
3.2300 USD |
3.1046 USD |
| 2025-01-28 |
3.0780 USD |
698.2057 XRP |
3.0780 USD |
2.9559 USD |
3.2000 USD |
3.2000 USD |
| 2025-01-27 |
2.9923 USD |
1,027.4165 XRP |
2.9923 USD |
2.8610 USD |
3.1237 USD |
3.0800 USD |
| 2025-01-26 |
3.1445 USD |
408.9918 XRP |
3.1445 USD |
3.1107 USD |
3.1784 USD |
3.1672 USD |
| 2025-01-25 |
3.1571 USD |
119.8697 XRP |
3.1571 USD |
3.1278 USD |
3.1864 USD |
3.1784 USD |
| 2025-01-24 |
3.1862 USD |
1,486.9519 XRP |
3.1862 USD |
3.1132 USD |
3.2592 USD |
3.1259 USD |
| 2025-01-23 |
3.1800 USD |
2,342.5426 XRP |
3.1800 USD |
3.0800 USD |
3.2800 USD |
3.2455 USD |
| 2025-01-22 |
3.1833 USD |
299.3893 XRP |
3.1833 USD |
3.1197 USD |
3.2470 USD |
3.2100 USD |
| 2025-01-21 |
3.1763 USD |
153.3969 XRP |
3.1763 USD |
3.0726 USD |
3.2800 USD |
3.1197 USD |
| 2025-01-20 |
3.1036 USD |
5,188.6637 XRP |
3.1036 USD |
2.9018 USD |
3.3055 USD |
3.0232 USD |
| 2025-01-19 |
3.1789 USD |
940.5168 XRP |
3.1789 USD |
3.0460 USD |
3.3118 USD |
3.0523 USD |
| 2025-01-18 |
3.1902 USD |
572.9144 XRP |
3.1902 USD |
3.0460 USD |
3.3345 USD |
3.1763 USD |
| 2025-01-17 |
3.2715 USD |
3,283.7245 XRP |
3.2715 USD |
3.1679 USD |
3.3750 USD |
3.1729 USD |
| 2025-01-16 |
3.1176 USD |
8,999.8174 XRP |
3.1176 USD |
2.8601 USD |
3.3750 USD |
3.2621 USD |
| 2025-01-15 |
2.6928 USD |
7,125.5650 XRP |
2.6928 USD |
2.5656 USD |
2.8200 USD |
2.8200 USD |
| 2025-01-14 |
2.6115 USD |
833.5993 XRP |
2.6115 USD |
2.5331 USD |
2.6900 USD |
2.6900 USD |
| 2025-01-13 |
2.5437 USD |
170.0399 XRP |
2.5437 USD |
2.5024 USD |
2.5850 USD |
2.5067 USD |
| 2025-01-12 |
2.5033 USD |
4,032.3613 XRP |
2.5033 USD |
2.4216 USD |
2.5850 USD |
2.5404 USD |
| 2025-01-11 |
2.4524 USD |
3,910.2407 XRP |
2.4524 USD |
2.3943 USD |
2.5105 USD |
2.5105 USD |
| 2025-01-10 |
2.4234 USD |
291.7596 XRP |
2.4234 USD |
2.3600 USD |
2.4867 USD |
2.3700 USD |
| 2025-01-09 |
2.4317 USD |
252.5458 XRP |
2.4317 USD |
2.3746 USD |
2.4889 USD |
2.3816 USD |
| 2025-01-08 |
2.4246 USD |
561.4753 XRP |
2.4246 USD |
2.3591 USD |
2.4900 USD |
2.3700 USD |
| 2025-01-07 |
2.4500 USD |
2,922.9974 XRP |
2.4500 USD |
2.4100 USD |
2.4900 USD |
2.4100 USD |