Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XRPBRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 3.35 | -0.030 | -0.74% | 3.39 | 3.44 | 3.26 | 354,452.00 |
| Jul 22 2024 | 3.38 | 0.060 | 1.65% | 3.35 | 3.48 | 3.26 | 722,677.00 |
| Jul 21 2024 | 3.32 | -0.010 | -0.15% | 3.33 | 3.40 | 3.22 | 292,502.00 |
| Jul 20 2024 | 3.33 | 0.130 | 4.13% | 3.19 | 3.37 | 3.18 | 302,667.00 |
| Jul 19 2024 | 3.20 | 0.030 | 0.85% | 3.17 | 3.27 | 3.01 | 651,143.00 |
| Jul 18 2024 | 3.17 | -0.270 | -7.96% | 3.44 | 3.50 | 3.10 | 874,268.00 |
| Jul 17 2024 | 3.44 | 0.300 | 9.51% | 3.16 | 3.50 | 3.15 | 798,653.00 |
| Jul 16 2024 | 3.15 | 0.210 | 7.30% | 2.94 | 3.25 | 2.89 | 1,080,049.00 |
| Jul 15 2024 | 2.93 | 0.070 | 2.34% | 2.86 | 2.95 | 2.86 | 498,458.00 |
| Jul 14 2024 | 2.86 | -0.020 | -0.76% | 2.88 | 2.95 | 2.81 | 260,737.00 |
| Jul 13 2024 | 2.89 | 0.300 | 11.60% | 2.59 | 3.09 | 2.59 | 770,971.00 |
| Jul 12 2024 | 2.59 | 0.130 | 5.21% | 2.46 | 2.62 | 2.44 | 465,971.00 |
| Jul 11 2024 | 2.46 | 0.070 | 2.72% | 2.39 | 2.46 | 2.38 | 367,130.00 |
| Jul 10 2024 | 2.39 | 0.010 | 0.38% | 2.38 | 2.42 | 2.34 | 296,954.00 |
| Jul 09 2024 | 2.38 | 0.00 | 0.21% | 2.38 | 2.41 | 2.35 | 237,833.00 |
| Jul 08 2024 | 2.38 | 0.070 | 2.94% | 2.30 | 2.44 | 2.23 | 388,665.00 |
| Jul 07 2024 | 2.31 | -0.160 | -6.63% | 2.48 | 2.48 | 2.31 | 176,112.00 |
| Jul 06 2024 | 2.48 | 0.130 | 5.45% | 2.35 | 2.48 | 2.34 | 182,670.00 |
| Jul 05 2024 | 2.35 | -0.070 | -2.69% | 2.41 | 2.41 | 2.14 | 722,768.00 |
| Jul 04 2024 | 2.41 | -0.210 | -7.90% | 2.62 | 2.63 | 2.40 | 395,413.00 |
| Jul 03 2024 | 2.62 | -0.140 | -5.07% | 2.76 | 2.77 | 2.58 | 332,449.00 |
| Jul 02 2024 | 2.76 | 0.080 | 2.95% | 2.69 | 2.77 | 2.68 | 255,048.00 |
| Jul 01 2024 | 2.68 | 0.010 | 0.19% | 2.60 | 2.71 | 2.57 | 390,294.00 |
| Jun 30 2024 | 2.68 | 0.020 | 0.68% | 2.66 | 2.68 | 2.65 | 59,098.00 |
| Jun 29 2024 | 2.66 | 0.010 | 0.42% | 2.65 | 2.68 | 2.65 | 61,145.00 |
| Jun 28 2024 | 2.65 | 0.030 | 1.07% | 2.62 | 2.69 | 2.62 | 263,944.00 |
| Jun 27 2024 | 2.62 | 0.020 | 0.81% | 2.60 | 2.64 | 2.57 | 158,685.00 |
| Jun 26 2024 | 2.60 | -0.010 | -0.42% | 2.61 | 2.64 | 2.58 | 322,675.00 |
| Jun 25 2024 | 2.61 | 0.030 | 1.01% | 2.58 | 2.63 | 2.57 | 182,244.00 |
| Jun 24 2024 | 2.58 | -0.050 | -1.83% | 2.63 | 2.63 | 2.51 | 199,036.00 |
| Jun 23 2024 | 2.63 | -0.030 | -1.20% | 2.66 | 2.68 | 2.61 | 57,290.00 |
| Jun 22 2024 | 2.66 | -0.010 | -0.52% | 2.68 | 2.68 | 2.65 | 42,936.00 |
| Jun 21 2024 | 2.68 | 0.00 | -0.11% | 2.68 | 2.72 | 2.63 | 235,825.00 |
| Jun 20 2024 | 2.68 | -0.010 | -0.52% | 2.70 | 2.74 | 2.68 | 186,887.00 |
| Jun 19 2024 | 2.69 | 0.010 | 0.37% | 2.69 | 2.75 | 2.67 | 160,508.00 |
| Jun 18 2024 | 2.68 | -0.060 | -2.19% | 2.75 | 2.79 | 2.59 | 351,633.00 |
| Jun 17 2024 | 2.74 | 0.090 | 3.55% | 2.65 | 2.84 | 2.63 | 415,441.00 |
| Jun 16 2024 | 2.65 | -0.010 | -0.53% | 2.66 | 2.71 | 2.64 | 118,791.00 |
| Jun 15 2024 | 2.66 | 0.090 | 3.46% | 2.57 | 2.74 | 2.57 | 156,905.00 |
| Jun 14 2024 | 2.57 | -0.010 | -0.35% | 2.58 | 2.60 | 2.49 | 298,965.00 |
| Jun 13 2024 | 2.58 | -0.080 | -3.00% | 2.67 | 2.67 | 2.57 | 255,506.00 |
| Jun 12 2024 | 2.66 | 0.070 | 2.54% | 2.60 | 2.70 | 2.57 | 251,010.00 |
| Jun 11 2024 | 2.60 | -0.070 | -2.73% | 2.67 | 2.68 | 2.55 | 572,438.00 |
| Jun 10 2024 | 2.67 | -0.020 | -0.56% | 2.69 | 2.73 | 2.66 | 175,698.00 |
| Jun 09 2024 | 2.69 | 0.030 | 1.02% | 2.66 | 2.69 | 2.65 | 40,262.00 |
| Jun 08 2024 | 2.66 | -0.030 | -1.08% | 2.69 | 2.69 | 2.64 | 81,558.00 |
| Jun 07 2024 | 2.69 | -0.070 | -2.68% | 2.76 | 2.79 | 2.40 | 432,816.00 |
| Jun 06 2024 | 2.76 | -0.020 | -0.75% | 2.78 | 2.80 | 2.73 | 697,540.00 |
| Jun 05 2024 | 2.78 | 0.00 | 0.11% | 2.73 | 2.81 | 2.72 | 423,258.00 |
| Jun 04 2024 | 2.78 | 0.050 | 1.94% | 2.73 | 2.80 | 2.72 | 291,603.00 |
| Jun 03 2024 | 2.73 | 0.010 | 0.48% | 2.71 | 2.75 | 2.71 | 231,294.00 |
| Jun 02 2024 | 2.71 | -0.020 | -0.84% | 2.74 | 2.74 | 2.68 | 93,214.00 |
| Jun 01 2024 | 2.74 | 0.010 | 0.18% | 2.73 | 2.75 | 2.73 | 91,284.00 |
| May 31 2024 | 2.73 | 0.010 | 0.55% | 2.72 | 2.77 | 2.69 | 257,122.00 |
| May 30 2024 | 2.72 | -0.030 | -0.95% | 2.74 | 2.77 | 2.69 | 158,678.00 |
| May 29 2024 | 2.74 | 0.00 | -0.15% | 2.75 | 2.77 | 2.71 | 231,210.00 |
| May 28 2024 | 2.75 | -0.030 | -1.05% | 2.77 | 2.78 | 2.71 | 218,263.00 |
| May 27 2024 | 2.78 | 0.030 | 1.09% | 2.75 | 2.80 | 2.73 | 178,341.00 |
| May 26 2024 | 2.75 | -0.070 | -2.38% | 2.82 | 2.82 | 2.74 | 78,193.00 |
| May 25 2024 | 2.81 | 0.030 | 1.15% | 2.78 | 2.82 | 2.77 | 116,470.00 |
| May 24 2024 | 2.78 | 0.040 | 1.50% | 2.74 | 2.79 | 2.68 | 219,737.00 |
| May 23 2024 | 2.74 | 0.020 | 0.70% | 2.72 | 2.83 | 2.62 | 489,021.00 |
| May 22 2024 | 2.72 | -0.030 | -1.20% | 2.75 | 2.77 | 2.70 | 175,103.00 |
| May 21 2024 | 2.75 | 0.040 | 1.29% | 2.72 | 2.84 | 2.67 | 327,069.00 |
| May 20 2024 | 2.72 | 0.100 | 3.74% | 2.63 | 2.74 | 2.61 | 325,784.00 |
| May 19 2024 | 2.62 | -0.060 | -2.13% | 2.68 | 2.69 | 2.61 | 79,434.00 |
| May 18 2024 | 2.68 | -0.010 | -0.34% | 2.68 | 2.69 | 2.67 | 54,402.00 |
| May 17 2024 | 2.69 | 0.030 | 1.13% | 2.66 | 2.72 | 2.65 | 177,433.00 |
| May 16 2024 | 2.66 | -0.010 | -0.30% | 2.66 | 2.68 | 2.63 | 179,848.00 |
| May 15 2024 | 2.66 | 0.080 | 3.10% | 2.58 | 2.68 | 2.57 | 229,415.00 |
| May 14 2024 | 2.58 | -0.030 | -1.22% | 2.62 | 2.64 | 2.57 | 155,993.00 |
| May 13 2024 | 2.62 | 0.020 | 0.77% | 2.60 | 2.65 | 2.53 | 223,842.00 |
| May 12 2024 | 2.60 | -0.030 | -1.26% | 2.63 | 2.64 | 2.59 | 71,485.00 |
| May 11 2024 | 2.63 | 0.020 | 0.65% | 2.61 | 2.64 | 2.60 | 66,751.00 |
| May 10 2024 | 2.61 | -0.070 | -2.54% | 2.68 | 2.68 | 2.57 | 246,522.00 |
| May 09 2024 | 2.68 | 0.030 | 1.13% | 2.65 | 2.69 | 2.62 | 208,226.00 |
| May 08 2024 | 2.65 | -0.030 | -1.01% | 2.68 | 2.71 | 2.64 | 234,012.00 |
| May 07 2024 | 2.68 | -0.080 | -2.73% | 2.75 | 2.78 | 2.66 | 315,705.00 |
| May 06 2024 | 2.75 | 0.040 | 1.51% | 2.71 | 2.90 | 2.69 | 714,435.00 |
| May 05 2024 | 2.71 | 0.00 | 0.07% | 2.71 | 2.72 | 2.68 | 59,769.00 |
| May 04 2024 | 2.71 | -0.010 | -0.33% | 2.72 | 2.77 | 2.70 | 61,317.00 |
| May 03 2024 | 2.72 | 0.050 | 1.80% | 2.67 | 2.74 | 2.65 | 256,303.00 |
| May 02 2024 | 2.67 | -0.030 | -1.26% | 2.70 | 2.72 | 2.64 | 200,001.00 |
| May 01 2024 | 2.70 | 0.080 | 3.09% | 2.62 | 2.72 | 2.51 | 195,287.00 |
| Apr 30 2024 | 2.62 | -0.030 | -1.02% | 2.65 | 2.67 | 2.52 | 328,143.00 |
| Apr 29 2024 | 2.65 | 0.020 | 0.68% | 2.82 | 2.86 | 2.58 | 344,487.00 |
| Apr 28 2024 | 2.63 | -0.050 | -1.72% | 2.68 | 2.71 | 2.62 | 73,999.00 |
| Apr 27 2024 | 2.68 | -0.030 | -1.14% | 2.72 | 2.72 | 2.62 | 118,763.00 |
| Apr 26 2024 | 2.71 | -0.020 | -0.81% | 2.73 | 2.78 | 2.66 | 202,026.00 |
| Apr 25 2024 | 2.73 | 0.00 | -0.07% | 2.74 | 2.77 | 2.65 | 180,131.00 |
