Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XRPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.5267 | -0.0185 | -3.39% | 0.5456 | 0.5519 | 0.521 | 80,555,518.00 |
| Apr 23 2024 | 0.5452 | -0.0107 | -1.92% | 0.5559 | 0.6011 | 0.5419 | 74,817,016.00 |
| Apr 22 2024 | 0.5559 | 0.0312 | 5.95% | 0.5205 | 0.572 | 0.5205 | 86,704,005.00 |
| Apr 21 2024 | 0.5247 | -0.004 | -0.76% | 0.5266 | 0.53709 | 0.5179 | 45,747,172.00 |
| Apr 20 2024 | 0.5287 | 0.0241 | 4.78% | 0.5029 | 0.5306 | 0.4983 | 72,491,593.00 |
| Apr 19 2024 | 0.5046 | 0.0015 | 0.30% | 0.5018 | 0.511 | 0.4669 | 108,380,868.00 |
| Apr 18 2024 | 0.5031 | 0.0084 | 1.70% | 0.4964 | 0.5065 | 0.4856 | 71,809,344.00 |
| Apr 17 2024 | 0.4947 | -0.0022 | -0.44% | 0.4957 | 0.528 | 0.4718 | 97,266,698.00 |
| Apr 16 2024 | 0.4969 | -0.0002 | -0.04% | 0.4961 | 0.5023 | 0.476 | 100,117,260.00 |
| Apr 15 2024 | 0.4971 | -0.0078 | -1.54% | 0.5019 | 0.5194 | 0.4814 | 121,079,574.00 |
| Apr 14 2024 | 0.5049 | 0.0232 | 4.82% | 0.4809 | 0.5076 | 0.4641 | 180,411,929.00 |
| Apr 13 2024 | 0.4817 | -0.066 | -12.05% | 0.5465 | 0.5492 | 0.4315 | 245,755,768.00 |
| Apr 12 2024 | 0.5477 | -0.0612 | -10.05% | 0.60915 | 0.6158 | 0.5106 | 179,002,108.00 |
| Apr 11 2024 | 0.6089 | -0.0086 | -1.39% | 0.6161 | 0.6214 | 0.603 | 69,971,691.00 |
| Apr 10 2024 | 0.6175 | 0.0044 | 0.72% | 0.6138 | 0.6204 | 0.592 | 87,624,076.00 |
| Apr 09 2024 | 0.6131 | -0.0032 | -0.52% | 0.6154 | 0.6429 | 0.6015 | 107,455,674.00 |
| Apr 08 2024 | 0.6163 | 0.0215 | 3.61% | 0.594 | 0.6265 | 0.5883 | 91,060,247.00 |
| Apr 07 2024 | 0.5948 | 0.0007 | 0.12% | 0.59327 | 0.6031 | 0.5895 | 38,851,872.00 |
| Apr 06 2024 | 0.5941 | 0.006 | 1.02% | 0.5869 | 0.599 | 0.5856 | 36,155,135.00 |
| Apr 05 2024 | 0.5881 | -0.005 | -0.84% | 0.5931 | 0.5943 | 0.5689 | 76,687,454.00 |
| Apr 04 2024 | 0.5931 | 0.0172 | 2.99% | 0.5741 | 0.620 | 0.5623 | 126,360,168.00 |
| Apr 03 2024 | 0.5759 | -0.0098 | -1.67% | 0.5868 | 0.59355 | 0.5662 | 94,131,664.00 |
| Apr 02 2024 | 0.5857 | -0.0263 | -4.30% | 0.6111 | 0.6186 | 0.5791 | 133,744,373.00 |
| Apr 01 2024 | 0.612 | -0.0167 | -2.66% | 0.6285 | 0.6337 | 0.5945 | 78,286,627.00 |
| Mar 31 2024 | 0.6287 | 0.0077 | 1.24% | 0.6214 | 0.6301 | 0.61988 | 32,630,217.00 |
| Mar 30 2024 | 0.621 | -0.01026 | -1.63% | 0.6289 | 0.6373 | 0.618 | 51,520,944.00 |
| Mar 29 2024 | 0.63126 | 0.00616 | 0.99% | 0.6234 | 0.6453 | 0.6088 | 93,184,697.00 |
| Mar 28 2024 | 0.6251 | 0.0142 | 2.32% | 0.6119 | 0.6379 | 0.6029 | 101,170,065.00 |
| Mar 27 2024 | 0.6109 | -0.0212 | -3.35% | 0.6323 | 0.6348 | 0.6063 | 87,466,427.00 |
| Mar 26 2024 | 0.6321 | -0.0078 | -1.22% | 0.6404 | 0.6531 | 0.6254 | 73,072,426.00 |
| Mar 25 2024 | 0.6399 | 0.0063 | 0.99% | 0.631 | 0.663 | 0.6267 | 130,656,962.00 |
| Mar 24 2024 | 0.6336 | 0.0154 | 2.49% | 0.6181 | 0.6357 | 0.6136 | 52,358,871.00 |
| Mar 23 2024 | 0.6182 | 0.0084 | 1.38% | 0.6106 | 0.651 | 0.6034 | 38,824,441.00 |
| Mar 22 2024 | 0.6098 | -0.0318 | -4.96% | 0.6406 | 0.6453 | 0.5986 | 101,174,996.00 |
| Mar 21 2024 | 0.6416 | 0.0295 | 4.82% | 0.6085 | 0.655 | 0.5974 | 137,241,110.00 |
| Mar 20 2024 | 0.6121 | 0.0269 | 4.60% | 0.5864 | 0.6188 | 0.5686 | 125,957,272.00 |
| Mar 19 2024 | 0.5852 | -0.0691 | -10.56% | 0.6434 | 0.649 | 0.5713 | 179,719,719.00 |
| Mar 18 2024 | 0.6543 | 0.0351 | 5.67% | 0.6168 | 0.6699 | 0.5944 | 117,453,901.00 |
| Mar 17 2024 | 0.6192 | 0.0167 | 2.77% | 0.606 | 0.6247 | 0.5865 | 69,994,448.00 |
| Mar 16 2024 | 0.6025 | -0.0329 | -5.18% | 0.6349 | 0.6475 | 0.5926 | 79,335,618.00 |
| Mar 15 2024 | 0.6354 | -0.0343 | -5.12% | 0.670 | 0.6754 | 0.5997 | 243,471,422.00 |
| Mar 14 2024 | 0.6697 | -0.0209 | -3.03% | 0.6898 | 0.708 | 0.6379 | 140,259,282.00 |
| Mar 13 2024 | 0.6906 | 0.0026 | 0.38% | 0.6868 | 0.73472 | 0.6692 | 105,839,705.00 |
| Mar 12 2024 | 0.688 | -0.0285 | -3.98% | 0.7182 | 0.7332 | 0.6629 | 214,561,699.00 |
| Mar 11 2024 | 0.7165 | 0.1085 | 17.85% | 0.6078 | 0.785 | 0.5832 | 438,251,906.00 |
| Mar 10 2024 | 0.608 | -0.0151 | -2.42% | 0.6215 | 0.6289 | 0.5975 | 69,989,201.00 |
| Mar 09 2024 | 0.6231 | 0.0012 | 0.19% | 0.6204 | 0.6339 | 0.6174 | 64,772,196.00 |
| Mar 08 2024 | 0.6219 | -0.0073 | -1.16% | 0.6288 | 0.6348 | 0.6029 | 106,174,529.00 |
| Mar 07 2024 | 0.6292 | 0.0168 | 2.74% | 0.6118 | 0.6403 | 0.6066 | 147,287,661.00 |
| Mar 06 2024 | 0.6124 | 0.0171 | 2.87% | 0.5917 | 0.6242 | 0.576 | 189,870,558.00 |
| Mar 05 2024 | 0.5953 | -0.056 | -8.60% | 0.6467 | 0.6699 | 0.5364 | 289,124,737.00 |
| Mar 04 2024 | 0.6513 | 0.0254 | 4.06% | 0.6273 | 0.6659 | 0.6167 | 165,399,838.00 |
| Mar 03 2024 | 0.6259 | -0.0182 | -2.83% | 0.6392 | 0.6419 | 0.5867 | 98,044,544.00 |
| Mar 02 2024 | 0.6441 | 0.0421 | 6.99% | 0.6015 | 0.6518 | 0.600 | 156,724,567.00 |
| Mar 01 2024 | 0.602 | 0.0138 | 2.35% | 0.5869 | 0.604 | 0.5831 | 94,304,213.00 |
| Feb 29 2024 | 0.5882 | 0.012 | 2.08% | 0.573 | 0.6262 | 0.568 | 202,701,670.00 |
| Feb 28 2024 | 0.5762 | -0.0105 | -1.79% | 0.5894 | 0.6069 | 0.528 | 174,727,931.00 |
| Feb 27 2024 | 0.5867 | 0.0347 | 6.29% | 0.5512 | 0.5975 | 0.548 | 153,641,849.00 |
| Feb 26 2024 | 0.552 | 0.0094 | 1.73% | 0.5425 | 0.5532 | 0.5287 | 58,022,294.00 |
| Feb 25 2024 | 0.5426 | -0.0023 | -0.42% | 0.5446 | 0.5488 | 0.5415 | 25,771,308.00 |
| Feb 24 2024 | 0.5449 | 0.0101 | 1.89% | 0.535 | 0.5479 | 0.5313 | 30,584,727.00 |
| Feb 23 2024 | 0.5348 | -0.0062 | -1.15% | 0.5419 | 0.5434 | 0.5253 | 54,199,744.00 |
| Feb 22 2024 | 0.541 | -0.0079 | -1.44% | 0.5475 | 0.5516 | 0.5362 | 60,876,915.00 |
| Feb 21 2024 | 0.5489 | -0.0142 | -2.52% | 0.5622 | 0.5631 | 0.5329 | 67,121,613.00 |
| Feb 20 2024 | 0.5631 | 0.0007 | 0.12% | 0.5628 | 0.5752 | 0.5451 | 103,975,741.00 |
| Feb 19 2024 | 0.5624 | 0.0057 | 1.02% | 0.5572 | 0.5681 | 0.5536 | 52,419,789.00 |
| Feb 18 2024 | 0.5567 | 0.0067 | 1.22% | 0.5493 | 0.5627 | 0.5472 | 34,595,705.00 |
| Feb 17 2024 | 0.550 | -0.0156 | -2.76% | 0.5637 | 0.5659 | 0.5395 | 48,256,824.00 |
| Feb 16 2024 | 0.5656 | 0.0029 | 0.52% | 0.5621 | 0.5796 | 0.5527 | 89,903,916.00 |
| Feb 15 2024 | 0.5627 | 0.0242 | 4.49% | 0.5393 | 0.5794 | 0.5376 | 117,572,647.00 |
| Feb 14 2024 | 0.5385 | 0.0143 | 2.73% | 0.5242 | 0.5424 | 0.5206 | 59,560,175.00 |
| Feb 13 2024 | 0.5242 | -0.0079 | -1.48% | 0.5321 | 0.5341 | 0.5143 | 54,546,756.00 |
| Feb 12 2024 | 0.5321 | 0.006 | 1.14% | 0.5262 | 0.5382 | 0.51425 | 72,867,381.00 |
| Feb 11 2024 | 0.5261 | 0.0019 | 0.36% | 0.5236 | 0.5362 | 0.52169 | 40,250,883.00 |
| Feb 10 2024 | 0.5242 | -0.002 | -0.38% | 0.5259 | 0.5284 | 0.519 | 26,800,563.00 |
| Feb 09 2024 | 0.5262 | 0.0119 | 2.31% | 0.5153 | 0.5286 | 0.51403 | 60,287,072.00 |
| Feb 08 2024 | 0.5143 | 0.0007 | 0.14% | 0.5139 | 0.5193 | 0.5101 | 71,531,422.00 |
| Feb 07 2024 | 0.5136 | 0.0082 | 1.62% | 0.5051 | 0.5155 | 0.499 | 59,562,707.00 |
| Feb 06 2024 | 0.5054 | -0.0007 | -0.14% | 0.5054 | 0.5109 | 0.498 | 54,207,303.00 |
| Feb 05 2024 | 0.5061 | 0.0032 | 0.64% | 0.5029 | 0.5136 | 0.4966 | 65,184,584.00 |
| Feb 04 2024 | 0.5029 | -0.016 | -3.08% | 0.5188 | 0.519 | 0.5001 | 29,197,514.00 |
| Feb 03 2024 | 0.5189 | 0.0089 | 1.75% | 0.5091 | 0.5268 | 0.505 | 64,147,787.00 |
| Feb 02 2024 | 0.510 | 0.0037 | 0.73% | 0.5057 | 0.5139 | 0.4985 | 62,832,540.00 |
| Feb 01 2024 | 0.5063 | 0.0033 | 0.66% | 0.5034 | 0.5105 | 0.4896 | 77,558,252.00 |
| Jan 31 2024 | 0.503 | -0.0079 | -1.55% | 0.5103 | 0.51586 | 0.4853 | 96,043,029.00 |
| Jan 30 2024 | 0.5109 | -0.0245 | -4.58% | 0.5342 | 0.5392 | 0.5078 | 83,276,038.00 |
| Jan 29 2024 | 0.5354 | 0.0115 | 2.20% | 0.5232 | 0.5399 | 0.5192 | 54,669,406.00 |
| Jan 28 2024 | 0.5239 | -0.0062 | -1.17% | 0.5303 | 0.5355 | 0.5208 | 29,580,815.00 |
| Jan 27 2024 | 0.5301 | -0.0009 | -0.17% | 0.5319 | 0.5347 | 0.5262 | 22,928,791.00 |
| Jan 26 2024 | 0.531 | 0.0173 | 3.37% | 0.513 | 0.5368 | 0.5081 | 63,772,190.00 |
