Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.XRPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.5276 | -0.0173 | -3.17% | 0.5454 | 0.5519 | 0.5212 | 437,110,272.00 |
| Apr 23 2024 | 0.5449 | -0.0116 | -2.08% | 0.5557 | 0.5576 | 0.5415 | 394,417,871.00 |
| Apr 22 2024 | 0.5565 | 0.0322 | 6.14% | 0.5244 | 0.5715 | 0.5221 | 480,013,866.00 |
| Apr 21 2024 | 0.5243 | -0.0045 | -0.85% | 0.5264 | 0.5367 | 0.5183 | 208,109,029.00 |
| Apr 20 2024 | 0.5288 | 0.0259 | 5.15% | 0.5021 | 0.530 | 0.4981 | 322,185,740.00 |
| Apr 19 2024 | 0.5029 | 0.0002 | 0.04% | 0.5017 | 0.5108 | 0.4665 | 648,572,457.00 |
| Apr 18 2024 | 0.5027 | 0.0075 | 1.51% | 0.4953 | 0.5057 | 0.4856 | 408,409,568.00 |
| Apr 17 2024 | 0.4952 | -0.0014 | -0.28% | 0.495 | 0.5081 | 0.4715 | 495,431,200.00 |
| Apr 16 2024 | 0.4966 | -0.0011 | -0.22% | 0.4958 | 0.5021 | 0.4754 | 534,256,803.00 |
| Apr 15 2024 | 0.4977 | -0.0054 | -1.07% | 0.5013 | 0.5189 | 0.4811 | 678,181,680.00 |
| Apr 14 2024 | 0.5031 | 0.0245 | 5.12% | 0.4782 | 0.5073 | 0.4637 | 817,309,104.00 |
| Apr 13 2024 | 0.4786 | -0.0688 | -12.57% | 0.5456 | 0.5491 | 0.4188 | 1,196,855,396.00 |
| Apr 12 2024 | 0.5474 | -0.0611 | -10.04% | 0.6079 | 0.6159 | 0.5068 | 902,327,103.00 |
| Apr 11 2024 | 0.6085 | -0.009 | -1.46% | 0.6159 | 0.6214 | 0.6029 | 315,749,864.00 |
| Apr 10 2024 | 0.6175 | 0.0034 | 0.55% | 0.6125 | 0.6204 | 0.5928 | 448,806,512.00 |
| Apr 09 2024 | 0.6141 | -0.001 | -0.16% | 0.6157 | 0.6431 | 0.6012 | 647,459,466.00 |
| Apr 08 2024 | 0.6151 | 0.0205 | 3.45% | 0.594 | 0.6265 | 0.5881 | 512,194,656.00 |
| Apr 07 2024 | 0.5946 | 0.0017 | 0.29% | 0.5929 | 0.6028 | 0.5894 | 210,520,133.00 |
| Apr 06 2024 | 0.5929 | 0.0058 | 0.99% | 0.5866 | 0.5988 | 0.5852 | 165,187,161.00 |
| Apr 05 2024 | 0.5871 | -0.0065 | -1.10% | 0.593 | 0.5939 | 0.5687 | 420,985,808.00 |
| Apr 04 2024 | 0.5936 | 0.0198 | 3.45% | 0.574 | 0.6176 | 0.5623 | 700,981,619.00 |
| Apr 03 2024 | 0.5738 | -0.0116 | -1.98% | 0.5861 | 0.593 | 0.5663 | 492,996,700.00 |
| Apr 02 2024 | 0.5854 | -0.026 | -4.25% | 0.6105 | 0.6185 | 0.579 | 647,487,611.00 |
| Apr 01 2024 | 0.6114 | -0.0178 | -2.83% | 0.6285 | 0.6336 | 0.5947 | 545,443,839.00 |
| Mar 31 2024 | 0.6292 | 0.0078 | 1.26% | 0.6208 | 0.6301 | 0.6204 | 180,742,334.00 |
| Mar 30 2024 | 0.6214 | -0.0088 | -1.40% | 0.6285 | 0.6372 | 0.6178 | 273,870,613.00 |
| Mar 29 2024 | 0.6302 | 0.0056 | 0.90% | 0.6236 | 0.6455 | 0.6087 | 535,870,135.00 |
| Mar 28 2024 | 0.6246 | 0.0128 | 2.09% | 0.612 | 0.6378 | 0.6033 | 499,737,307.00 |
| Mar 27 2024 | 0.6118 | -0.020 | -3.17% | 0.6312 | 0.6349 | 0.6055 | 575,122,867.00 |
| Mar 26 2024 | 0.6318 | -0.0091 | -1.42% | 0.6399 | 0.653 | 0.625 | 482,864,041.00 |
| Mar 25 2024 | 0.6409 | 0.0084 | 1.33% | 0.6309 | 0.6629 | 0.6263 | 597,420,332.00 |
| Mar 24 2024 | 0.6325 | 0.0154 | 2.50% | 0.6178 | 0.6358 | 0.6133 | 303,760,906.00 |
| Mar 23 2024 | 0.6171 | 0.0066 | 1.08% | 0.6099 | 0.6329 | 0.6032 | 278,167,875.00 |
| Mar 22 2024 | 0.6105 | -0.0305 | -4.76% | 0.6387 | 0.6454 | 0.5985 | 577,105,914.00 |
| Mar 21 2024 | 0.641 | 0.029 | 4.74% | 0.6087 | 0.6546 | 0.5972 | 796,529,401.00 |
| Mar 20 2024 | 0.612 | 0.0269 | 4.60% | 0.5867 | 0.6187 | 0.5681 | 645,791,390.00 |
| Mar 19 2024 | 0.5851 | -0.061 | -9.44% | 0.6476 | 0.6489 | 0.5715 | 915,243,665.00 |
| Mar 18 2024 | 0.6461 | 0.0274 | 4.43% | 0.6173 | 0.6686 | 0.5957 | 832,928,468.00 |
| Mar 17 2024 | 0.6187 | 0.0154 | 2.55% | 0.606 | 0.6249 | 0.5876 | 487,564,430.00 |
| Mar 16 2024 | 0.6033 | -0.0301 | -4.75% | 0.6336 | 0.6479 | 0.5915 | 508,945,204.00 |
| Mar 15 2024 | 0.6334 | -0.0579 | -8.38% | 0.6701 | 0.6759 | 0.6006 | 538,398,223.00 |
| Mar 14 2024 | 0.6913 | 0.00 | 0.00% | 0.6913 | 0.6913 | 0.6913 | 0.00 |
| Mar 13 2024 | 0.6913 | 0.0033 | 0.48% | 0.6877 | 0.7026 | 0.6701 | 619,975,011.00 |
| Mar 12 2024 | 0.688 | -0.0298 | -4.15% | 0.7197 | 0.7332 | 0.6602 | 1,031,699,330.00 |
| Mar 11 2024 | 0.7178 | 0.1099 | 18.08% | 0.607 | 0.744 | 0.5917 | 1,986,370,910.00 |
| Mar 10 2024 | 0.6079 | -0.0116 | -1.87% | 0.6194 | 0.6278 | 0.5967 | 412,320,039.00 |
| Mar 09 2024 | 0.6195 | -0.0007 | -0.11% | 0.619 | 0.6323 | 0.6158 | 397,423,512.00 |
| Mar 08 2024 | 0.6202 | -0.0071 | -1.13% | 0.6279 | 0.6338 | 0.6032 | 516,635,395.00 |
| Mar 07 2024 | 0.6273 | 0.015 | 2.45% | 0.612 | 0.6394 | 0.6064 | 780,957,966.00 |
| Mar 06 2024 | 0.6123 | 0.0216 | 3.66% | 0.5925 | 0.624 | 0.5754 | 784,584,215.00 |
| Mar 05 2024 | 0.5907 | -0.0572 | -8.83% | 0.6459 | 0.6685 | 0.5386 | 1,128,186,578.00 |
| Mar 04 2024 | 0.6479 | 0.0203 | 3.23% | 0.627 | 0.666 | 0.6192 | 993,157,944.00 |
| Mar 03 2024 | 0.6276 | -0.0169 | -2.62% | 0.6396 | 0.6413 | 0.6025 | 542,520,578.00 |
| Mar 02 2024 | 0.6445 | 0.0427 | 7.10% | 0.6017 | 0.6501 | 0.5993 | 889,057,141.00 |
| Mar 01 2024 | 0.6018 | 0.0164 | 2.80% | 0.5875 | 0.6034 | 0.5829 | 544,324,285.00 |
| Feb 29 2024 | 0.5854 | 0.010 | 1.74% | 0.5723 | 0.626 | 0.5669 | 1,305,251,297.00 |
| Feb 28 2024 | 0.5754 | -0.011 | -1.88% | 0.5882 | 0.6059 | 0.5307 | 898,559,227.00 |
| Feb 27 2024 | 0.5864 | 0.0355 | 6.44% | 0.5506 | 0.5976 | 0.5476 | 848,627,980.00 |
| Feb 26 2024 | 0.5509 | 0.0084 | 1.55% | 0.5424 | 0.5528 | 0.5288 | 440,374,956.00 |
| Feb 25 2024 | 0.5425 | -0.0024 | -0.44% | 0.545 | 0.5489 | 0.542 | 200,004,841.00 |
| Feb 24 2024 | 0.5449 | 0.0107 | 2.00% | 0.5349 | 0.5481 | 0.5313 | 201,115,201.00 |
| Feb 23 2024 | 0.5342 | -0.0073 | -1.35% | 0.5416 | 0.5437 | 0.5255 | 425,825,009.00 |
| Feb 22 2024 | 0.5415 | -0.0076 | -1.38% | 0.5482 | 0.5517 | 0.5366 | 362,929,400.00 |
| Feb 21 2024 | 0.5491 | -0.0136 | -2.42% | 0.5618 | 0.5629 | 0.5326 | 440,156,672.00 |
| Feb 20 2024 | 0.5627 | 0.00 | 0.00% | 0.5619 | 0.5751 | 0.5438 | 544,155,442.00 |
| Feb 19 2024 | 0.5627 | 0.0058 | 1.04% | 0.557 | 0.5679 | 0.5538 | 361,324,982.00 |
| Feb 18 2024 | 0.5569 | 0.0073 | 1.33% | 0.549 | 0.5625 | 0.5471 | 199,261,454.00 |
| Feb 17 2024 | 0.5496 | -0.0147 | -2.60% | 0.5635 | 0.5655 | 0.5392 | 249,214,408.00 |
| Feb 16 2024 | 0.5643 | 0.0023 | 0.41% | 0.5612 | 0.5791 | 0.5523 | 517,054,005.00 |
| Feb 15 2024 | 0.562 | 0.0241 | 4.48% | 0.5382 | 0.5769 | 0.537 | 639,009,468.00 |
| Feb 14 2024 | 0.5379 | 0.0132 | 2.52% | 0.5245 | 0.5418 | 0.5203 | 401,602,630.00 |
| Feb 13 2024 | 0.5247 | -0.007 | -1.32% | 0.5319 | 0.5338 | 0.514 | 382,703,455.00 |
| Feb 12 2024 | 0.5317 | 0.0056 | 1.06% | 0.526 | 0.538 | 0.5143 | 383,450,236.00 |
| Feb 11 2024 | 0.5261 | 0.0019 | 0.36% | 0.5236 | 0.536 | 0.5216 | 218,763,478.00 |
| Feb 10 2024 | 0.5242 | -0.0018 | -0.34% | 0.5258 | 0.5282 | 0.5186 | 134,834,293.00 |
| Feb 09 2024 | 0.526 | 0.0113 | 2.20% | 0.5149 | 0.5282 | 0.514 | 379,629,161.00 |
| Feb 08 2024 | 0.5147 | 0.0011 | 0.21% | 0.5138 | 0.520 | 0.5101 | 319,041,316.00 |
| Feb 07 2024 | 0.5136 | 0.0086 | 1.70% | 0.5051 | 0.5155 | 0.4993 | 336,677,243.00 |
| Feb 06 2024 | 0.505 | -0.0019 | -0.37% | 0.5059 | 0.5112 | 0.4981 | 295,856,384.00 |
| Feb 05 2024 | 0.5069 | 0.0032 | 0.64% | 0.5031 | 0.5143 | 0.4969 | 316,273,599.00 |
| Feb 04 2024 | 0.5037 | -0.0151 | -2.91% | 0.5184 | 0.5192 | 0.5003 | 155,639,015.00 |
| Feb 03 2024 | 0.5188 | 0.0078 | 1.53% | 0.5099 | 0.527 | 0.506 | 267,934,076.00 |
| Feb 02 2024 | 0.511 | 0.0052 | 1.03% | 0.5058 | 0.5142 | 0.4987 | 361,430,673.00 |
| Feb 01 2024 | 0.5058 | 0.0026 | 0.52% | 0.5042 | 0.5107 | 0.490 | 339,025,162.00 |
| Jan 31 2024 | 0.5032 | -0.0079 | -1.55% | 0.5105 | 0.5144 | 0.4853 | 484,203,848.00 |
| Jan 30 2024 | 0.5111 | -0.024 | -4.49% | 0.5341 | 0.5393 | 0.5071 | 550,158,874.00 |
| Jan 29 2024 | 0.5351 | 0.0108 | 2.06% | 0.5232 | 0.540 | 0.5193 | 314,912,241.00 |
| Jan 28 2024 | 0.5243 | -0.006 | -1.13% | 0.530 | 0.5355 | 0.5211 | 132,730,927.00 |
| Jan 27 2024 | 0.5303 | -0.0017 | -0.32% | 0.5319 | 0.5349 | 0.5262 | 108,804,124.00 |
| Jan 26 2024 | 0.532 | 0.0184 | 3.58% | 0.5133 | 0.5368 | 0.5084 | 345,129,868.00 |
