Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-06 |
2.4230 USD |
146.5095 XRP |
2.4230 USD |
2.3750 USD |
2.4710 USD |
2.4100 USD |
| 2025-01-05 |
2.4197 USD |
136.3965 XRP |
2.4197 USD |
2.3750 USD |
2.4645 USD |
2.3750 USD |
| 2025-01-04 |
2.4625 USD |
249.4224 XRP |
2.4625 USD |
2.4250 USD |
2.5000 USD |
2.4645 USD |
| 2025-01-03 |
2.5000 USD |
743.6750 XRP |
2.5000 USD |
2.4500 USD |
2.5500 USD |
2.5000 USD |
| 2025-01-02 |
2.3895 USD |
1,264.9412 XRP |
2.3895 USD |
2.3000 USD |
2.4790 USD |
2.4785 USD |
| 2025-01-01 |
2.2750 USD |
1,827.3197 XRP |
2.2750 USD |
2.1500 USD |
2.4000 USD |
2.4000 USD |
| 2024-12-31 |
2.1557 USD |
16.1916 XRP |
2.1557 USD |
2.1157 USD |
2.1957 USD |
2.1900 USD |
| 2024-12-30 |
2.1830 USD |
3,577.8821 XRP |
2.1830 USD |
2.1000 USD |
2.2661 USD |
2.1157 USD |
| 2024-12-29 |
2.2563 USD |
1,195.8710 XRP |
2.2563 USD |
2.2126 USD |
2.3000 USD |
2.2230 USD |
| 2024-12-28 |
2.2500 USD |
300.3238 XRP |
2.2500 USD |
2.2000 USD |
2.3000 USD |
2.3000 USD |
| 2024-12-27 |
2.3032 USD |
581.8013 XRP |
2.3032 USD |
2.2065 USD |
2.4000 USD |
2.2500 USD |
| 2024-12-26 |
2.3088 USD |
117.5695 XRP |
2.3088 USD |
2.2500 USD |
2.3676 USD |
2.2500 USD |
| 2024-12-25 |
2.3500 USD |
623.0643 XRP |
2.3500 USD |
2.3000 USD |
2.4000 USD |
2.4000 USD |
| 2024-12-24 |
2.3270 USD |
766.7485 XRP |
2.3270 USD |
2.2539 USD |
2.4000 USD |
2.4000 USD |
| 2024-12-23 |
2.2500 USD |
203.9165 XRP |
2.2500 USD |
2.2000 USD |
2.3000 USD |
2.2943 USD |
| 2024-12-22 |
2.3136 USD |
55.1524 XRP |
2.3136 USD |
2.2726 USD |
2.3546 USD |
2.3000 USD |
| 2024-12-21 |
2.2386 USD |
7,094.3336 XRP |
2.2386 USD |
2.0517 USD |
2.4256 USD |
2.3568 USD |
| 2024-12-20 |
2.2208 USD |
8,093.3613 XRP |
2.2208 USD |
2.0517 USD |
2.3900 USD |
2.3000 USD |
| 2024-12-19 |
2.3528 USD |
3,176.0511 XRP |
2.3528 USD |
2.2800 USD |
2.4256 USD |
2.3900 USD |
| 2024-12-18 |
2.4890 USD |
3,512.6435 XRP |
2.4890 USD |
2.3781 USD |
2.6000 USD |
2.3781 USD |
| 2024-12-17 |
2.5470 USD |
1,214.2295 XRP |
2.5470 USD |
2.4147 USD |
2.6792 USD |
2.6495 USD |
| 2024-12-16 |
2.4555 USD |
1,780.4005 XRP |
2.4555 USD |
2.3610 USD |
2.5500 USD |
2.4000 USD |
| 2024-12-15 |
2.4124 USD |
114.8216 XRP |
2.4124 USD |
2.3905 USD |
2.4343 USD |
2.4187 USD |
| 2024-12-14 |
2.4283 USD |
3,543.0116 XRP |
2.4283 USD |
2.3520 USD |
2.5047 USD |
2.4000 USD |
| 2024-12-13 |
2.4235 USD |
1,701.0272 XRP |
2.4235 USD |
2.3500 USD |
2.4970 USD |
2.3520 USD |
| 2024-12-12 |
2.3991 USD |
2,349.0620 XRP |
2.3991 USD |
2.3500 USD |
2.4481 USD |
2.4481 USD |
| 2024-12-11 |
2.1735 USD |
12,726.3870 XRP |
2.1735 USD |
1.9000 USD |
2.4471 USD |
2.4242 USD |
| 2024-12-10 |
2.1735 USD |
10,202.5539 XRP |
2.1735 USD |
1.9000 USD |
2.4471 USD |
2.3119 USD |
| 2024-12-09 |
2.4378 USD |
11,992.5842 XRP |
2.4378 USD |
2.3200 USD |
2.5556 USD |
2.3301 USD |
| 2024-12-08 |
2.5541 USD |
2,487.3678 XRP |
2.5541 USD |
2.4612 USD |
2.6470 USD |
2.6470 USD |
| 2024-12-07 |
2.3804 USD |
2,865.8796 XRP |
2.3804 USD |
2.3108 USD |
2.4500 USD |
2.4300 USD |
| 2024-12-06 |
2.3137 USD |
2,390.2777 XRP |
2.3137 USD |
2.2000 USD |
2.4273 USD |
2.3592 USD |
| 2024-12-05 |
2.4083 USD |
4,230.5711 XRP |
2.4083 USD |
2.2000 USD |
2.6167 USD |
2.3488 USD |
| 2024-12-04 |
2.4534 USD |
3,042.4896 XRP |
2.4534 USD |
2.2901 USD |
2.6167 USD |
2.2901 USD |
| 2024-12-03 |
2.5136 USD |
16,049.2243 XRP |
2.5136 USD |
2.2317 USD |
2.7954 USD |
2.7800 USD |
| 2024-12-02 |
2.3250 USD |
38,103.8248 XRP |
2.3250 USD |
1.9000 USD |
2.7500 USD |
2.6992 USD |