XRPUSDT

Ripple (XRPUSDT)

XRPUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 0.6249 0.0185 3.05% 0.6053 0.6793 0.605 788,695,646.00
Jul 25 2021 0.6064 -0.0029 -0.48% 0.6085 0.6118 0.5906 257,420,350.00
Jul 24 2021 0.6093 0.0002 0.03% 0.6071 0.6205 0.5996 313,893,404.00
Jul 23 2021 0.6091 0.0172 2.91% 0.5928 0.6101 0.5753 357,181,213.00
Jul 22 2021 0.5919 0.022 3.86% 0.5691 0.6033 0.5609 407,741,702.00
Jul 21 2021 0.5699 0.0414 7.83% 0.5275 0.584 0.5193 491,704,821.00
Jul 20 2021 0.5285 -0.0285 -5.12% 0.5562 0.5699 0.5157 392,493,982.00
Jul 19 2021 0.557 -0.0298 -5.08% 0.585 0.5889 0.5533 293,458,087.00
Jul 18 2021 0.5868 0.0051 0.88% 0.5817 0.6016 0.571 241,429,600.00
Jul 17 2021 0.5817 -0.0082 -1.39% 0.5894 0.5977 0.560 261,204,752.00
Jul 16 2021 0.5899 -0.0076 -1.27% 0.5985 0.6211 0.5874 280,189,080.00
Jul 15 2021 0.5975 -0.0224 -3.61% 0.6208 0.6269 0.5874 337,428,897.00
Jul 14 2021 0.6199 0.0007 0.11% 0.6169 0.625 0.5851 351,493,959.00
Jul 13 2021 0.6192 -0.0104 -1.65% 0.6278 0.6426 0.6086 314,995,159.00
Jul 12 2021 0.6296 -0.0062 -0.98% 0.6337 0.6575 0.6172 354,141,885.00
Jul 11 2021 0.6358 0.0105 1.68% 0.6261 0.6449 0.6169 200,531,831.00
Jul 10 2021 0.6253 -0.011 -1.73% 0.6378 0.6489 0.612 278,167,548.00
Jul 09 2021 0.6363 0.0137 2.20% 0.6208 0.6457 0.5917 357,568,512.00
Jul 08 2021 0.6226 -0.0288 -4.42% 0.6535 0.654 0.6108 427,921,901.00
Jul 07 2021 0.6514 -0.0141 -2.12% 0.6628 0.674 0.650 283,094,231.00
Jul 06 2021 0.6655 0.0122 1.87% 0.6563 0.680 0.6521 354,243,166.00
Jul 05 2021 0.6533 -0.0425 -6.11% 0.6901 0.697 0.6444 401,602,669.00
Jul 04 2021 0.6958 0.0229 3.40% 0.6726 0.7091 0.6655 332,256,671.00
Jul 03 2021 0.6729 0.0163 2.48% 0.658 0.6849 0.6433 326,593,499.00
Jul 02 2021 0.6566 -0.0043 -0.65% 0.6588 0.6676 0.6329 385,693,636.00
Jul 01 2021 0.6609 -0.0455 -6.44% 0.7003 0.7018 0.644 460,010,347.00
Jun 30 2021 0.7064 0.0047 0.67% 0.7029 0.7145 0.6477 631,271,569.00
Jun 29 2021 0.7017 0.0578 8.98% 0.6427 0.734 0.6417 716,881,781.00
Jun 28 2021 0.6439 -0.0028 -0.43% 0.6527 0.6583 0.6238 455,748,194.00
Jun 27 2021 0.6467 0.0321 5.22% 0.6118 0.6523 0.5963 470,390,068.00
Jun 26 2021 0.6146 0.0016 0.26% 0.6063 0.6329 0.5814 545,661,978.00
Jun 25 2021 0.613 -0.0591 -8.79% 0.6744 0.6889 0.6019 792,826,752.00
Jun 24 2021 0.6721 0.0343 5.38% 0.645 0.6928 0.6163 627,379,554.00
Jun 23 2021 0.6378 0.0937 17.22% 0.5443 0.6655 0.5203 1,140,006,949.00
Jun 22 2021 0.5441 -0.0665 -10.89% 0.6092 0.650 0.509 1,598,900,761.00
Jun 21 2021 0.6106 -0.1647 -21.24% 0.7793 0.7797 0.6037 1,068,939,929.00
Jun 20 2021 0.7753 0.0152 2.00% 0.7543 0.785 0.6968 582,067,556.00
Jun 19 2021 0.7601 -0.0359 -4.51% 0.7945 0.8055 0.7557 314,217,596.00
Jun 18 2021 0.796 -0.0447 -5.32% 0.8397 0.845 0.7687 388,848,554.00
Jun 17 2021 0.8407 0.009 1.08% 0.832 0.8612 0.8234 311,232,616.00
Jun 16 2021 0.8317 -0.0347 -4.01% 0.8623 0.8733 0.8259 377,649,375.00
Jun 15 2021 0.8664 -0.0243 -2.73% 0.8921 0.9017 0.8551 363,657,757.00
Jun 14 2021 0.8907 0.0074 0.84% 0.8909 0.930 0.8628 438,354,765.00
Jun 13 2021 0.8833 0.0517 6.22% 0.8309 0.8883 0.817 344,103,413.00
Jun 12 2021 0.8316 -0.016 -1.89% 0.8431 0.8467 0.8054 374,544,437.00
Jun 11 2021 0.8476 -0.0205 -2.36% 0.8601 0.880 0.8335 379,880,674.00
Jun 10 2021 0.8681 -0.0512 -5.57% 0.927 0.9298 0.8522 586,054,286.00
Jun 09 2021 0.9193 0.0447 5.11% 0.8728 0.9199 0.830 795,307,066.00
Jun 08 2021 0.8746 0.0148 1.72% 0.8655 0.8861 0.7838 984,664,718.00
Jun 07 2021 0.8598 -0.0847 -8.97% 0.9642 0.976 0.838 641,985,688.00
Jun 06 2021 0.9445 0.0225 2.44% 0.9185 0.9493 0.917 392,123,909.00
Jun 05 2021 0.922 -0.0465 -4.80% 0.965 0.9973 0.8921 619,731,907.00
Jun 04 2021 0.9685 -0.0763 -7.30% 1.04 1.04 0.9156 807,305,475.00
Jun 03 2021 1.04 0.020 2.05% 1.02 1.08 1.01 698,999,558.00
Jun 02 2021 1.02 0.010 1.30% 1.01 1.05 0.9793 670,242,283.00
Jun 01 2021 1.01 -0.030 -3.34% 1.05 1.10 0.9742 1,124,094,960.00
May 31 2021 1.05 0.140 15.29% 0.9016 1.05 0.8789 1,218,550,290.00
May 30 2021 0.9069 0.0753 9.05% 0.8253 0.9337 0.7974 834,643,642.00
May 29 2021 0.8316 -0.0684 -7.60% 0.9065 0.9413 0.7911 977,804,091.00
May 28 2021 0.900 -0.0698 -7.20% 0.9626 0.9847 0.8445 1,217,507,446.00
May 27 2021 0.9698 -0.0611 -5.93% 1.03 1.04 0.9322 991,165,465.00
May 26 2021 1.03 0.050 5.64% 0.9709 1.07 0.9461 1,158,047,688.00
May 25 2021 0.9759 -0.0173 -1.74% 0.9892 1.07 0.8791 1,649,197,598.00
May 24 2021 0.9932 0.1995 25.14% 0.8034 0.997 0.7537 1,607,204,164.00
May 23 2021 0.7937 -0.1109 -12.26% 0.8915 0.9679 0.650 1,969,150,791.00
May 22 2021 0.9046 -0.1006 -10.01% 1.01 1.01 0.816 1,397,335,700.00
May 21 2021 1.01 -0.180 -15.02% 1.19 1.22 0.8641 1,784,886,383.00
May 20 2021 1.18 0.120 10.86% 1.08 1.27 0.900 1,965,879,650.00
May 19 2021 1.07 -0.520 -32.87% 1.58 1.64 0.8545 2,679,377,528.00
May 18 2021 1.59 0.090 6.25% 1.48 1.71 1.47 1,811,319,451.00
May 17 2021 1.50 0.050 3.18% 1.44 1.57 1.32 1,557,589,430.00
May 16 2021 1.45 -0.030 -2.34% 1.51 1.61 1.34 1,484,029,850.00
May 15 2021 1.48 0.080 5.88% 1.42 1.59 1.32 1,491,437,460.00
May 14 2021 1.40 0.040 3.19% 1.36 1.45 1.32 762,684,925.00
May 13 2021 1.36 0.090 7.21% 1.23 1.39 1.22 1,277,645,943.00
May 12 2021 1.27 0.00 +0.00% 1.49 1.55 1.26 0.00
May 12 2021 1.27 -0.210 -14.19% 1.49 1.55 1.26 989,200,053.00
May 11 2021 1.48 0.090 6.50% 1.39 1.49 1.36 715,918,645.00
May 10 2021 1.39 -0.150 -9.67% 1.53 1.63 1.21 1,106,358,409.00
May 09 2021 1.54 -0.030 -1.64% 1.56 1.60 1.44 717,893,455.00
May 08 2021 1.56 -0.020 -1.22% 1.59 1.63 1.54 510,723,276.00
May 07 2021 1.58 -0.020 -1.23% 1.58 1.70 1.51 889,615,870.00
May 06 2021 1.60 -0.010 -0.81% 1.64 1.77 1.53 1,469,954,453.00
May 05 2021 1.61 0.220 15.81% 1.39 1.62 1.39 1,253,564,640.00
May 04 2021 1.39 -0.160 -10.48% 1.54 1.54 1.32 1,338,851,802.00
May 03 2021 1.56 -0.010 -0.37% 1.56 1.62 1.52 609,967,724.00
May 02 2021 1.56 -0.090 -5.38% 1.65 1.65 1.53 594,464,067.00
May 01 2021 1.65 0.060 3.66% 1.62 1.67 1.52 690,093,298.00
Apr 30 2021 1.59 0.190 13.82% 1.40 1.64 1.37 1,421,804,972.00
Apr 29 2021 1.40 0.040 2.97% 1.35 1.42 1.33 819,055,326.00
Apr 28 2021 1.36 -0.040 -3.03% 1.41 1.45 1.28 1,087,379,879.00


Your Recent History
BINA
XRPUSDT
Ripple
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.