Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |