Register for streaming realtime charts, analysis tools, and prices.
XRPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.50243 | -0.01862 | -3.57% | 0.52065 | 0.52065 | 0.49728 | 3,857,622.00 |
| May 09 2024 | 0.52105 | 0.00334 | 0.65% | 0.51701 | 0.52345 | 0.50876 | 3,734,173.00 |
| May 08 2024 | 0.51771 | -0.00712 | -1.36% | 0.52539 | 0.52977 | 0.51551 | 2,597,573.00 |
| May 07 2024 | 0.52483 | -0.0161 | -2.98% | 0.540 | 0.54392 | 0.52218 | 2,865,930.00 |
| May 06 2024 | 0.54093 | 0.01105 | 2.09% | 0.52965 | 0.56965 | 0.525 | 6,962,752.00 |
| May 05 2024 | 0.52988 | -0.00037 | -0.07% | 0.53044 | 0.53301 | 0.52439 | 1,029,215.00 |
| May 04 2024 | 0.53025 | -0.00171 | -0.32% | 0.53193 | 0.540 | 0.52795 | 2,141,537.00 |
| May 03 2024 | 0.53196 | 0.01343 | 2.59% | 0.51811 | 0.53661 | 0.51499 | 2,626,945.00 |
| May 02 2024 | 0.51853 | 0.00127 | 0.25% | 0.51684 | 0.52458 | 0.50674 | 2,036,060.00 |
| May 01 2024 | 0.51726 | 0.01733 | 3.47% | 0.50017 | 0.52046 | 0.47871 | 6,681,147.00 |
| Apr 30 2024 | 0.49993 | -0.01515 | -2.94% | 0.51433 | 0.51899 | 0.48785 | 6,593,212.00 |
| Apr 29 2024 | 0.51508 | 0.00494 | 0.97% | 0.50984 | 0.51711 | 0.49901 | 2,305,819.00 |
| Apr 28 2024 | 0.51014 | -0.00806 | -1.56% | 0.51765 | 0.5246 | 0.50862 | 1,243,358.00 |
| Apr 27 2024 | 0.5182 | -0.00807 | -1.53% | 0.5261 | 0.52632 | 0.50815 | 1,956,883.00 |
| Apr 26 2024 | 0.52627 | 0.00086 | 0.16% | 0.52549 | 0.53542 | 0.51467 | 2,712,764.00 |
| Apr 25 2024 | 0.52541 | -0.00165 | -0.31% | 0.5271 | 0.53248 | 0.51381 | 2,713,730.00 |
| Apr 24 2024 | 0.52706 | -0.01822 | -3.34% | 0.5449 | 0.55171 | 0.52121 | 4,765,298.00 |
| Apr 23 2024 | 0.54528 | -0.01138 | -2.04% | 0.55609 | 0.55753 | 0.5418 | 3,384,862.00 |
| Apr 22 2024 | 0.55666 | 0.03194 | 6.09% | 0.52485 | 0.57053 | 0.5229 | 9,608,695.00 |
| Apr 21 2024 | 0.52472 | -0.00388 | -0.73% | 0.52908 | 0.53668 | 0.51855 | 2,893,918.00 |
| Apr 20 2024 | 0.5286 | 0.02532 | 5.03% | 0.50317 | 0.53006 | 0.49917 | 4,761,232.00 |
| Apr 19 2024 | 0.50328 | 0.00034 | 0.07% | 0.50295 | 0.5109 | 0.46689 | 4,370,043.00 |
| Apr 18 2024 | 0.50294 | 0.0079 | 1.60% | 0.4951 | 0.506 | 0.486 | 3,008,376.00 |
| Apr 17 2024 | 0.49504 | -0.00131 | -0.26% | 0.4965 | 0.5079 | 0.47123 | 5,015,687.00 |
| Apr 16 2024 | 0.49635 | -0.00144 | -0.29% | 0.49743 | 0.50198 | 0.47604 | 11,862,324.00 |
| Apr 15 2024 | 0.49779 | -0.00671 | -1.33% | 0.50374 | 0.51921 | 0.48164 | 8,414,554.00 |
| Apr 14 2024 | 0.5045 | 0.0231 | 4.80% | 0.47942 | 0.50742 | 0.46639 | 7,813,211.00 |
| Apr 13 2024 | 0.4814 | -0.06636 | -12.11% | 0.54715 | 0.54901 | 0.42861 | 19,295,881.00 |
| Apr 12 2024 | 0.54776 | -0.06103 | -10.02% | 0.60865 | 0.61547 | 0.47032 | 18,145,104.00 |
| Apr 11 2024 | 0.60879 | -0.00833 | -1.35% | 0.61728 | 0.62116 | 0.60326 | 6,902,094.00 |
| Apr 10 2024 | 0.61712 | 0.00307 | 0.50% | 0.61376 | 0.620 | 0.59303 | 4,354,685.00 |
| Apr 09 2024 | 0.61405 | -0.00126 | -0.20% | 0.6151 | 0.642 | 0.60205 | 6,451,168.00 |
| Apr 08 2024 | 0.61531 | 0.02058 | 3.46% | 0.59445 | 0.62611 | 0.58862 | 6,207,964.00 |
| Apr 07 2024 | 0.59473 | 0.0012 | 0.20% | 0.59314 | 0.6023 | 0.5902 | 1,796,525.00 |
| Apr 06 2024 | 0.59353 | 0.00547 | 0.93% | 0.5874 | 0.59842 | 0.58578 | 3,325,815.00 |
| Apr 05 2024 | 0.58806 | -0.00553 | -0.93% | 0.59333 | 0.59391 | 0.56917 | 7,060,056.00 |
| Apr 04 2024 | 0.59359 | 0.01856 | 3.23% | 0.5743 | 0.6166 | 0.56238 | 7,027,678.00 |
| Apr 03 2024 | 0.57503 | -0.00997 | -1.70% | 0.58549 | 0.59285 | 0.5672 | 6,408,517.00 |
| Apr 02 2024 | 0.585 | -0.02595 | -4.25% | 0.61148 | 0.61804 | 0.5792 | 9,163,049.00 |
| Apr 01 2024 | 0.61095 | -0.01799 | -2.86% | 0.62932 | 0.63315 | 0.59503 | 6,097,200.00 |
| Mar 31 2024 | 0.62894 | 0.00795 | 1.28% | 0.62188 | 0.62983 | 0.62103 | 1,802,428.00 |
| Mar 30 2024 | 0.62099 | -0.00971 | -1.54% | 0.6306 | 0.63692 | 0.61856 | 4,280,811.00 |
| Mar 29 2024 | 0.6307 | 0.0063 | 1.01% | 0.62478 | 0.6449 | 0.60903 | 6,697,538.00 |
| Mar 28 2024 | 0.6244 | 0.01247 | 2.04% | 0.61137 | 0.63704 | 0.60311 | 4,714,461.00 |
| Mar 27 2024 | 0.61193 | -0.02052 | -3.24% | 0.63177 | 0.63463 | 0.60635 | 5,008,570.00 |
| Mar 26 2024 | 0.63245 | -0.00738 | -1.15% | 0.64072 | 0.653 | 0.6255 | 5,338,720.00 |
| Mar 25 2024 | 0.63983 | 0.00632 | 1.00% | 0.63219 | 0.6625 | 0.62724 | 7,164,038.00 |
| Mar 24 2024 | 0.63351 | 0.01605 | 2.60% | 0.61676 | 0.63545 | 0.61428 | 2,184,158.00 |
| Mar 23 2024 | 0.61746 | 0.00714 | 1.17% | 0.6116 | 0.63245 | 0.60399 | 2,520,043.00 |
| Mar 22 2024 | 0.61032 | -0.03068 | -4.79% | 0.64034 | 0.6449 | 0.59922 | 7,174,164.00 |
| Mar 21 2024 | 0.641 | 0.029 | 4.74% | 0.6115 | 0.65446 | 0.59774 | 10,523,371.00 |
| Mar 20 2024 | 0.612 | 0.02757 | 4.72% | 0.58373 | 0.61903 | 0.56845 | 9,000,737.00 |
| Mar 19 2024 | 0.58443 | -0.06152 | -9.52% | 0.64519 | 0.64853 | 0.57147 | 11,425,768.00 |
| Mar 18 2024 | 0.64595 | 0.02614 | 4.22% | 0.61857 | 0.66853 | 0.59464 | 11,571,441.00 |
| Mar 17 2024 | 0.61981 | 0.01612 | 2.67% | 0.60256 | 0.62422 | 0.58744 | 6,647,159.00 |
| Mar 16 2024 | 0.60369 | -0.03044 | -4.80% | 0.63432 | 0.64702 | 0.59289 | 7,802,392.00 |
| Mar 15 2024 | 0.63413 | -0.03565 | -5.32% | 0.66891 | 0.675 | 0.5979 | 11,624,090.00 |
| Mar 14 2024 | 0.66978 | -0.02225 | -3.22% | 0.68967 | 0.70768 | 0.63767 | 13,946,567.00 |
| Mar 13 2024 | 0.69203 | 0.00346 | 0.50% | 0.68817 | 0.70252 | 0.66884 | 10,875,673.00 |
| Mar 12 2024 | 0.68857 | -0.02944 | -4.10% | 0.72294 | 0.7328 | 0.660 | 22,705,588.00 |
| Mar 11 2024 | 0.71801 | 0.10942 | 17.98% | 0.60881 | 0.74419 | 0.585 | 31,290,776.00 |
| Mar 10 2024 | 0.60859 | -0.01425 | -2.29% | 0.62147 | 0.6285 | 0.59771 | 4,242,367.00 |
| Mar 09 2024 | 0.62284 | 0.00104 | 0.17% | 0.62179 | 0.63367 | 0.61769 | 3,591,863.00 |
| Mar 08 2024 | 0.6218 | -0.00714 | -1.14% | 0.62849 | 0.63441 | 0.60334 | 10,712,332.00 |
| Mar 07 2024 | 0.62894 | 0.01701 | 2.78% | 0.61321 | 0.63967 | 0.60758 | 9,359,060.00 |
| Mar 06 2024 | 0.61193 | 0.01932 | 3.26% | 0.59287 | 0.62394 | 0.57642 | 7,371,079.00 |
| Mar 05 2024 | 0.59261 | -0.05862 | -9.00% | 0.64846 | 0.66926 | 0.53959 | 22,209,239.00 |
| Mar 04 2024 | 0.65123 | 0.02474 | 3.95% | 0.62702 | 0.66511 | 0.614 | 12,189,274.00 |
| Mar 03 2024 | 0.62649 | -0.01824 | -2.83% | 0.64432 | 0.64482 | 0.59011 | 4,406,285.00 |
| Mar 02 2024 | 0.64473 | 0.04261 | 7.08% | 0.60175 | 0.65119 | 0.60023 | 13,378,184.00 |
| Mar 01 2024 | 0.60212 | 0.01497 | 2.55% | 0.58704 | 0.60353 | 0.58348 | 5,920,533.00 |
| Feb 29 2024 | 0.58715 | 0.01114 | 1.93% | 0.5757 | 0.625 | 0.56803 | 11,820,226.00 |
| Feb 28 2024 | 0.57601 | -0.01012 | -1.73% | 0.58649 | 0.60613 | 0.546 | 13,393,578.00 |
| Feb 27 2024 | 0.58613 | 0.035 | 6.35% | 0.5512 | 0.597 | 0.54826 | 10,932,001.00 |
| Feb 26 2024 | 0.55113 | 0.00868 | 1.60% | 0.54253 | 0.55287 | 0.52902 | 3,857,218.00 |
| Feb 25 2024 | 0.54245 | -0.00239 | -0.44% | 0.54489 | 0.54843 | 0.542 | 1,171,494.00 |
| Feb 24 2024 | 0.54484 | 0.01052 | 1.97% | 0.53388 | 0.54773 | 0.53151 | 1,667,807.00 |
| Feb 23 2024 | 0.53432 | -0.00651 | -1.20% | 0.54091 | 0.54335 | 0.525 | 3,087,205.00 |
| Feb 22 2024 | 0.54083 | -0.00839 | -1.53% | 0.54886 | 0.5514 | 0.53694 | 3,855,413.00 |
| Feb 21 2024 | 0.54922 | -0.01382 | -2.45% | 0.56283 | 0.56295 | 0.53315 | 4,630,798.00 |
| Feb 20 2024 | 0.56304 | 0.00042 | 0.07% | 0.56258 | 0.57486 | 0.54493 | 6,543,631.00 |
| Feb 19 2024 | 0.56262 | 0.00541 | 0.97% | 0.55719 | 0.56759 | 0.55435 | 3,516,166.00 |
| Feb 18 2024 | 0.55721 | 0.00735 | 1.34% | 0.54983 | 0.56249 | 0.54759 | 2,002,084.00 |
| Feb 17 2024 | 0.54986 | -0.01507 | -2.67% | 0.56477 | 0.56571 | 0.540 | 3,582,358.00 |
| Feb 16 2024 | 0.56493 | 0.00226 | 0.40% | 0.56285 | 0.57931 | 0.55306 | 8,044,897.00 |
| Feb 15 2024 | 0.56267 | 0.02434 | 4.52% | 0.53833 | 0.5773 | 0.53782 | 11,909,895.00 |
| Feb 14 2024 | 0.53833 | 0.01353 | 2.58% | 0.52481 | 0.5424 | 0.52074 | 3,865,283.00 |
| Feb 13 2024 | 0.5248 | -0.00734 | -1.38% | 0.5317 | 0.53393 | 0.51442 | 4,695,965.00 |
| Feb 12 2024 | 0.53214 | 0.00672 | 1.28% | 0.52612 | 0.53755 | 0.51482 | 4,388,218.00 |
| Feb 11 2024 | 0.52542 | 0.00159 | 0.30% | 0.52418 | 0.53582 | 0.52177 | 4,765,227.00 |
| Feb 10 2024 | 0.52383 | -0.00226 | -0.43% | 0.52614 | 0.52818 | 0.51925 | 3,403,751.00 |
