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 |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.60805 | 0.01005 | 1.68% | 0.59787 | 0.623 | 0.586 | 18,583,165.00 |
| Jul 21 2024 | 0.598 | 0.0032 | 0.54% | 0.59506 | 0.608 | 0.573 | 9,062,167.00 |
| Jul 20 2024 | 0.5948 | 0.02069 | 3.60% | 0.57327 | 0.6049 | 0.57137 | 8,636,705.00 |
| Jul 19 2024 | 0.57411 | 0.00448 | 0.79% | 0.56811 | 0.58657 | 0.54043 | 15,703,919.00 |
| Jul 18 2024 | 0.56963 | -0.05579 | -8.92% | 0.62861 | 0.63674 | 0.55771 | 17,899,480.00 |
| Jul 17 2024 | 0.62542 | 0.04594 | 7.93% | 0.57864 | 0.63741 | 0.57864 | 26,182,759.00 |
| Jul 16 2024 | 0.57948 | 0.04132 | 7.68% | 0.5374 | 0.595 | 0.53224 | 19,494,763.00 |
| Jul 15 2024 | 0.53816 | 0.01578 | 3.02% | 0.52222 | 0.54044 | 0.52179 | 11,156,182.00 |
| Jul 14 2024 | 0.52238 | -0.00386 | -0.73% | 0.52424 | 0.54012 | 0.51367 | 9,112,759.00 |
| Jul 13 2024 | 0.52624 | 0.05166 | 10.89% | 0.47444 | 0.566 | 0.47432 | 21,190,754.00 |
| Jul 12 2024 | 0.47458 | 0.0357 | 8.13% | 0.44923 | 0.47775 | 0.44478 | 11,501,839.00 |
| Jul 11 2024 | 0.43888 | 0.00 | 0.00% | 0.43888 | 0.43888 | 0.43888 | 0.00 |
| Jul 10 2024 | 0.43888 | 0.00331 | 0.76% | 0.43554 | 0.44237 | 0.43121 | 7,655,466.00 |
| Jul 09 2024 | 0.43557 | 0.00411 | 0.95% | 0.43095 | 0.43779 | 0.42742 | 10,172,982.00 |
| Jul 08 2024 | 0.43146 | 0.01196 | 2.85% | 0.41908 | 0.44345 | 0.40352 | 13,090,045.00 |
| Jul 07 2024 | 0.4195 | -0.02939 | -6.55% | 0.44835 | 0.44881 | 0.41827 | 4,145,945.00 |
| Jul 06 2024 | 0.44889 | 0.02376 | 5.59% | 0.42437 | 0.44971 | 0.42349 | 3,413,839.00 |
| Jul 05 2024 | 0.42513 | -0.00698 | -1.62% | 0.43165 | 0.43192 | 0.38249 | 23,663,529.00 |
| Jul 04 2024 | 0.43211 | -0.03489 | -7.47% | 0.46668 | 0.469 | 0.4313 | 12,659,240.00 |
| Jul 03 2024 | 0.467 | -0.01766 | -3.64% | 0.48488 | 0.48614 | 0.461 | 9,072,512.00 |
| Jul 02 2024 | 0.48466 | 0.00809 | 1.70% | 0.4765 | 0.48808 | 0.4755 | 4,133,464.00 |
| Jul 01 2024 | 0.47657 | 0.00476 | 1.01% | 0.47518 | 0.4842 | 0.47492 | 6,348,676.00 |
| Jun 30 2024 | 0.47181 | 0.00 | 0.00% | 0.47181 | 0.47181 | 0.47181 | 0.00 |
| Jun 29 2024 | 0.47181 | -0.00298 | -0.63% | 0.4708 | 0.476 | 0.4708 | 1,448,698.00 |
| Jun 28 2024 | 0.47479 | 0.00 | 0.00% | 0.47479 | 0.47479 | 0.47479 | 0.00 |
| Jun 27 2024 | 0.47479 | 0.00545 | 1.16% | 0.46903 | 0.47673 | 0.46528 | 5,387,502.00 |
| Jun 26 2024 | 0.46934 | -0.00631 | -1.33% | 0.47527 | 0.478 | 0.46522 | 4,519,690.00 |
| Jun 25 2024 | 0.47565 | 0.00166 | 0.35% | 0.47385 | 0.47981 | 0.47287 | 5,422,213.00 |
| Jun 24 2024 | 0.47399 | -0.0125 | -2.57% | 0.47925 | 0.48224 | 0.46195 | 9,640,357.00 |
| Jun 23 2024 | 0.48649 | 0.00 | 0.00% | 0.48649 | 0.48649 | 0.48649 | 0.00 |
| Jun 22 2024 | 0.48649 | -0.00236 | -0.48% | 0.48869 | 0.48945 | 0.484 | 1,820,565.00 |
| Jun 21 2024 | 0.48885 | 0.00037 | 0.08% | 0.48862 | 0.49568 | 0.47937 | 12,125,115.00 |
| Jun 20 2024 | 0.48848 | -0.0026 | -0.53% | 0.49206 | 0.50209 | 0.48807 | 8,759,114.00 |
| Jun 19 2024 | 0.49108 | 0.00 | 0.00% | 0.49108 | 0.49108 | 0.49108 | 0.00 |
| Jun 18 2024 | 0.49108 | -0.01434 | -2.84% | 0.5047 | 0.50957 | 0.470 | 16,162,494.00 |
| Jun 17 2024 | 0.50542 | 0.01656 | 3.39% | 0.48876 | 0.5204 | 0.48381 | 22,078,819.00 |
| Jun 16 2024 | 0.48886 | -0.00149 | -0.30% | 0.489 | 0.49921 | 0.48756 | 2,991,871.00 |
| Jun 15 2024 | 0.49035 | 0.01599 | 3.37% | 0.47413 | 0.50493 | 0.47393 | 4,656,754.00 |
| Jun 14 2024 | 0.47436 | -0.01717 | -3.49% | 0.47791 | 0.481 | 0.45968 | 12,308,172.00 |
| Jun 13 2024 | 0.49153 | 0.00 | 0.00% | 0.49153 | 0.49153 | 0.49153 | 0.00 |
| Jun 12 2024 | 0.49153 | 0.01141 | 2.38% | 0.48053 | 0.498 | 0.47411 | 12,719,488.00 |
| Jun 11 2024 | 0.48012 | -0.01663 | -3.35% | 0.49628 | 0.49646 | 0.47062 | 16,435,683.00 |
| Jun 10 2024 | 0.49675 | -0.00194 | -0.39% | 0.49837 | 0.50576 | 0.49351 | 5,502,173.00 |
| Jun 09 2024 | 0.49869 | 0.00586 | 1.19% | 0.49255 | 0.49921 | 0.491 | 2,136,403.00 |
| Jun 08 2024 | 0.49283 | -0.00615 | -1.23% | 0.49751 | 0.5005 | 0.48981 | 3,456,366.00 |
| Jun 07 2024 | 0.49898 | -0.02228 | -4.27% | 0.52122 | 0.52758 | 0.454 | 20,117,443.00 |
| Jun 06 2024 | 0.52126 | -0.00442 | -0.84% | 0.5259 | 0.5278 | 0.51551 | 5,527,203.00 |
| Jun 05 2024 | 0.52568 | -0.00012 | -0.02% | 0.52578 | 0.53222 | 0.5241 | 7,230,432.00 |
| Jun 04 2024 | 0.5258 | 0.00609 | 1.17% | 0.51966 | 0.53017 | 0.5183 | 7,879,849.00 |
| Jun 03 2024 | 0.51971 | 0.00611 | 1.19% | 0.515 | 0.52277 | 0.51152 | 6,143,142.00 |
| Jun 02 2024 | 0.5136 | -0.00451 | -0.87% | 0.51806 | 0.52054 | 0.50781 | 2,879,982.00 |
| Jun 01 2024 | 0.51811 | 0.00088 | 0.17% | 0.51693 | 0.52132 | 0.51693 | 1,148,907.00 |
| May 31 2024 | 0.51723 | -0.00604 | -1.15% | 0.51801 | 0.5253 | 0.5117 | 9,823,557.00 |
| May 30 2024 | 0.52327 | 0.00 | 0.00% | 0.52327 | 0.52327 | 0.52327 | 0.00 |
| May 29 2024 | 0.52327 | -0.0049 | -0.93% | 0.52803 | 0.53255 | 0.51954 | 7,210,228.00 |
| May 28 2024 | 0.52817 | -0.00538 | -1.01% | 0.53313 | 0.53459 | 0.521 | 7,197,789.00 |
| May 27 2024 | 0.53355 | 0.00539 | 1.02% | 0.52751 | 0.54043 | 0.523 | 7,915,521.00 |
| May 26 2024 | 0.52816 | -0.01319 | -2.44% | 0.54113 | 0.54173 | 0.526 | 2,655,556.00 |
| May 25 2024 | 0.54135 | 0.00558 | 1.04% | 0.53458 | 0.54257 | 0.53316 | 2,899,594.00 |
| May 24 2024 | 0.53577 | 0.00745 | 1.41% | 0.52701 | 0.53702 | 0.51678 | 6,408,870.00 |
| May 23 2024 | 0.52832 | 0.00182 | 0.35% | 0.52706 | 0.54785 | 0.50301 | 16,171,558.00 |
| May 22 2024 | 0.5265 | -0.0103 | -1.92% | 0.53683 | 0.53747 | 0.522 | 10,782,422.00 |
| May 21 2024 | 0.5368 | -0.00089 | -0.17% | 0.5374 | 0.557 | 0.53191 | 14,850,851.00 |
| May 20 2024 | 0.53769 | 0.02799 | 5.49% | 0.5103 | 0.53769 | 0.50636 | 8,830,607.00 |
| May 19 2024 | 0.5097 | -0.01165 | -2.23% | 0.52125 | 0.52352 | 0.5065 | 2,142,607.00 |
| May 18 2024 | 0.52135 | -0.00223 | -0.43% | 0.52331 | 0.52564 | 0.519 | 2,083,336.00 |
| May 17 2024 | 0.52358 | 0.0078 | 1.51% | 0.51578 | 0.52932 | 0.51372 | 8,579,942.00 |
| May 16 2024 | 0.51578 | -0.0034 | -0.65% | 0.51865 | 0.52249 | 0.51272 | 12,120,483.00 |
| May 15 2024 | 0.51918 | 0.01929 | 3.86% | 0.50054 | 0.51984 | 0.49682 | 10,081,308.00 |
| May 14 2024 | 0.49989 | -0.00504 | -1.00% | 0.50468 | 0.51284 | 0.49693 | 7,867,901.00 |
| May 13 2024 | 0.50493 | 0.00539 | 1.08% | 0.50022 | 0.51193 | 0.48682 | 9,189,204.00 |
| May 12 2024 | 0.49954 | -0.00624 | -1.23% | 0.50546 | 0.50826 | 0.49594 | 1,710,556.00 |
| May 11 2024 | 0.50578 | 0.00387 | 0.77% | 0.50185 | 0.50745 | 0.50055 | 1,510,164.00 |
| May 10 2024 | 0.50191 | -0.0192 | -3.68% | 0.51957 | 0.52018 | 0.497 | 8,465,549.00 |
| May 09 2024 | 0.52111 | 0.00413 | 0.80% | 0.51697 | 0.52346 | 0.5085 | 8,193,408.00 |
| May 08 2024 | 0.51698 | -0.00782 | -1.49% | 0.5253 | 0.52951 | 0.51521 | 7,189,102.00 |
| May 07 2024 | 0.5248 | -0.01558 | -2.88% | 0.5397 | 0.544 | 0.522 | 8,332,587.00 |
| May 06 2024 | 0.54038 | 0.01073 | 2.03% | 0.52985 | 0.570 | 0.525 | 14,804,450.00 |
| May 05 2024 | 0.52965 | -0.00058 | -0.11% | 0.53017 | 0.53331 | 0.52447 | 2,597,905.00 |
| May 04 2024 | 0.53023 | -0.00201 | -0.38% | 0.53129 | 0.54057 | 0.52762 | 5,141,956.00 |
| May 03 2024 | 0.53224 | 0.01447 | 2.79% | 0.51853 | 0.53683 | 0.51459 | 14,099,311.00 |
| May 02 2024 | 0.51777 | 0.00115 | 0.22% | 0.51625 | 0.52455 | 0.5064 | 12,533,227.00 |
| May 01 2024 | 0.51662 | 0.01678 | 3.36% | 0.50092 | 0.52099 | 0.478 | 10,555,236.00 |
| Apr 30 2024 | 0.49984 | -0.01539 | -2.99% | 0.51446 | 0.51933 | 0.48792 | 9,863,285.00 |
| Apr 29 2024 | 0.51523 | 0.00514 | 1.01% | 0.51131 | 0.51745 | 0.49876 | 6,548,140.00 |
| Apr 28 2024 | 0.51009 | -0.00748 | -1.45% | 0.51738 | 0.52488 | 0.50877 | 3,133,723.00 |
| Apr 27 2024 | 0.51757 | -0.0084 | -1.60% | 0.52556 | 0.52626 | 0.50777 | 4,303,625.00 |
| Apr 26 2024 | 0.52597 | -0.00142 | -0.27% | 0.5261 | 0.53582 | 0.51457 | 7,242,277.00 |
| Apr 25 2024 | 0.52739 | 0.00 | 0.00% | 0.52739 | 0.52739 | 0.52739 | 0.00 |
| Apr 24 2024 | 0.52739 | -0.01787 | -3.28% | 0.54575 | 0.55159 | 0.52094 | 17,335,965.00 |
