Register to chat with like-minded investors on our interactive forums.
P1XRP5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 4.65 | -0.02 | -0.43% | 4.53 | 4.65 | 4.53 | 0 |
| May 23 2024 | 4.67 | 0.05 | 1.08% | 4.73 | 4.73 | 4.54 | 0 |
| May 22 2024 | 4.62 | -0.06 | -1.28% | 4.74 | 4.76 | 4.58 | 0 |
| May 21 2024 | 4.68 | -0.26 | -5.26% | 4.90 | 4.91 | 4.58 | 0 |
| May 20 2024 | 4.94 | 0.01 | 0.20% | 4.86 | 4.94 | 4.76 | 0 |
| May 17 2024 | 4.93 | 0.12 | 2.49% | 4.89 | 4.96 | 4.82 | 0 |
| May 16 2024 | 4.81 | -0.16 | -3.22% | 4.95 | 4.96 | 4.79 | 0 |
| May 15 2024 | 4.97 | 0.35 | 7.58% | 4.73 | 4.98 | 4.61 | 0 |
| May 14 2024 | 4.62 | 0.34 | 7.94% | 4.40 | 4.62 | 4.38 | 0 |
| May 13 2024 | 4.28 | 0.08 | 1.90% | 4.24 | 4.33 | 4.20 | 0 |
| May 10 2024 | 4.20 | 0.43 | 11.41% | 4.24 | 4.29 | 4.02 | 0 |
| May 09 2024 | 3.77 | 0.08 | 2.17% | 3.74 | 3.77 | 3.65 | 0 |
| May 08 2024 | 3.69 | 0.01 | 0.27% | 3.73 | 3.77 | 3.55 | 200 |
| May 07 2024 | 3.68 | 0.33 | 9.85% | 3.48 | 3.68 | 3.44 | 0 |
| May 06 2024 | 3.35 | 0.12 | 3.72% | 3.28 | 3.42 | 3.22 | 0 |
| May 03 2024 | 3.23 | 0.11 | 3.53% | 3.17 | 3.30 | 3.10 | 0 |
| May 02 2024 | 3.12 | 0.03 | 0.97% | 3.06 | 3.22 | 3.05 | 0 |
| Apr 30 2024 | 3.09 | -0.14 | -4.33% | 3.25 | 3.26 | 3.06 | 0 |
| Apr 29 2024 | 3.23 | 0.08 | 2.54% | 3.25 | 3.26 | 3.09 | 0 |
| Apr 26 2024 | 3.15 | 0.00 | 0.00% | 3.33 | 3.34 | 3.15 | 0 |
| Apr 25 2024 | 3.15 | -0.21 | -6.25% | 3.42 | 3.44 | 3.11 | 0 |
| Apr 24 2024 | 3.36 | -0.12 | -3.45% | 3.57 | 3.57 | 3.36 | 0 |
| Apr 23 2024 | 3.48 | 0.12 | 3.57% | 3.48 | 3.50 | 3.34 | 0 |
| Apr 22 2024 | 3.36 | 0.07 | 2.13% | 3.37 | 3.40 | 3.27 | 0 |
| Apr 19 2024 | 3.29 | -0.05 | -1.50% | 3.27 | 3.36 | 3.18 | 0 |
| Apr 18 2024 | 3.34 | 0.11 | 3.41% | 3.34 | 3.36 | 3.25 | 0 |
| Apr 17 2024 | 3.23 | 0.06 | 1.89% | 3.16 | 3.32 | 3.15 | 0 |
| Apr 16 2024 | 3.17 | -0.28 | -8.12% | 3.31 | 3.31 | 3.13 | 0 |
| Apr 15 2024 | 3.45 | 0.10 | 2.99% | 3.43 | 3.56 | 3.40 | 0 |
| Apr 12 2024 | 3.35 | 0.03 | 0.90% | 3.51 | 3.53 | 3.33 | 0 |
| Apr 11 2024 | 3.32 | -0.11 | -3.21% | 3.49 | 3.50 | 3.19 | 0 |
| Apr 10 2024 | 3.43 | 0.07 | 2.08% | 3.51 | 3.54 | 3.33 | 0 |
| Apr 09 2024 | 3.36 | -0.13 | -3.72% | 3.60 | 3.60 | 3.35 | 0 |
| Apr 08 2024 | 3.49 | 0.04 | 1.16% | 3.55 | 3.56 | 3.42 | 0 |
| Apr 05 2024 | 3.45 | -0.17 | -4.70% | 3.49 | 3.50 | 3.35 | 0 |
| Apr 04 2024 | 3.62 | -0.03 | -0.82% | 3.67 | 3.68 | 3.59 | 0 |
| Apr 03 2024 | 3.65 | 0.14 | 3.99% | 3.52 | 3.68 | 3.51 | 200 |
| Apr 02 2024 | 3.51 | -0.13 | -3.57% | 3.67 | 3.76 | 3.50 | 0 |
| Mar 28 2024 | 3.64 | 0.05 | 1.39% | 3.67 | 3.71 | 3.61 | 0 |
| Mar 27 2024 | 3.59 | 0.15 | 4.36% | 3.49 | 3.66 | 3.42 | 0 |
| Mar 26 2024 | 3.44 | 0.02 | 0.58% | 3.46 | 3.47 | 3.37 | 200 |
| Mar 25 2024 | 3.42 | 0.18 | 5.56% | 3.27 | 3.42 | 3.21 | 200 |
| Mar 22 2024 | 3.24 | 0.10 | 3.18% | 3.15 | 3.27 | 3.14 | 200 |
| Mar 21 2024 | 3.14 | 0.04 | 1.29% | 3.15 | 3.20 | 3.13 | 0 |
| Mar 20 2024 | 3.10 | -0.01 | -0.32% | 3.12 | 3.13 | 3.03 | 200 |
| Mar 19 2024 | 3.11 | 0.21 | 7.06% | 2.98 | 3.13 | 2.945 | 0 |
| Mar 18 2024 | 2.905 | -0.09 | -3.01% | 3.04 | 3.05 | 2.90 | 0 |
| Mar 15 2024 | 2.995 | 0.26 | 9.51% | 2.80 | 3.01 | 2.80 | 0 |
| Mar 14 2024 | 2.735 | -0.12 | -4.20% | 2.89 | 2.92 | 2.73 | 0 |
| Mar 13 2024 | 2.855 | 0.10 | 3.63% | 2.87 | 2.88 | 2.71 | 300 |
| Mar 12 2024 | 2.755 | 0.08 | 2.99% | 2.78 | 2.795 | 2.615 | 0 |
| Mar 11 2024 | 2.675 | 0.00 | 0.19% | 2.69 | 2.695 | 2.555 | 0 |
| Mar 08 2024 | 2.67 | -0.02 | -0.74% | 2.72 | 2.74 | 2.61 | 0 |
| Mar 07 2024 | 2.69 | -0.03 | -0.92% | 2.745 | 2.745 | 2.59 | 0 |
| Mar 06 2024 | 2.715 | 0.15 | 5.64% | 2.615 | 2.795 | 2.605 | 0 |
| Mar 05 2024 | 2.57 | 0.12 | 4.68% | 2.705 | 2.705 | 2.505 | 300 |
| Mar 04 2024 | 2.455 | -0.07 | -2.77% | 2.56 | 2.56 | 2.38 | 0 |
| Mar 01 2024 | 2.525 | 0.07 | 2.64% | 2.61 | 2.61 | 2.49 | 0 |
| Feb 29 2024 | 2.46 | -0.06 | -2.38% | 2.575 | 2.62 | 2.425 | 0 |
| Feb 28 2024 | 2.52 | -0.09 | -3.26% | 2.635 | 2.635 | 2.49 | 0 |
| Feb 27 2024 | 2.605 | -0.14 | -4.93% | 2.725 | 2.735 | 2.535 | 0 |
| Feb 26 2024 | 2.74 | -0.10 | -3.52% | 2.875 | 2.885 | 2.655 | 0 |
