Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XRPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.5303 | 0.01619 | 3.15% | 0.525 | 0.5303 | 0.525 | 2,238.00 |
| May 19 2024 | 0.51411 | -0.00589 | -1.13% | 0.52054 | 0.52054 | 0.51411 | 2,521.00 |
| May 18 2024 | 0.520 | -0.004 | -0.76% | 0.520 | 0.520 | 0.520 | 200.00 |
| May 17 2024 | 0.524 | 0.00846 | 1.64% | 0.524 | 0.524 | 0.524 | 2,000.00 |
| May 16 2024 | 0.51554 | 0.00004 | 0.01% | 0.5195 | 0.5195 | 0.5138 | 4,417.00 |
| May 15 2024 | 0.5155 | 0.0145 | 2.89% | 0.499 | 0.5155 | 0.499 | 23,462.00 |
| May 14 2024 | 0.501 | -0.009 | -1.76% | 0.5055 | 0.5055 | 0.501 | 1,956.00 |
| May 13 2024 | 0.510 | 0.011 | 2.20% | 0.490 | 0.510 | 0.48848 | 2,531.00 |
| May 12 2024 | 0.499 | -0.00709 | -1.40% | 0.50055 | 0.50055 | 0.499 | 1,100.00 |
| May 11 2024 | 0.50609 | 0.00609 | 1.22% | 0.50609 | 0.50609 | 0.50609 | 2,254.00 |
| May 10 2024 | 0.500 | -0.016 | -3.10% | 0.50405 | 0.50405 | 0.500 | 1,239.00 |
| May 09 2024 | 0.516 | -0.011 | -2.09% | 0.516 | 0.516 | 0.516 | 210.00 |
| May 08 2024 | 0.527 | -0.002 | -0.38% | 0.520 | 0.527 | 0.519 | 2,195.00 |
| May 07 2024 | 0.529 | -0.0163 | -2.99% | 0.54303 | 0.54303 | 0.529 | 2,784.00 |
| May 06 2024 | 0.5453 | 0.0183 | 3.47% | 0.52722 | 0.560 | 0.52722 | 27,327.00 |
| May 05 2024 | 0.527 | 0.00 | 0.00% | 0.527 | 0.527 | 0.527 | 0.00 |
| May 04 2024 | 0.527 | 0.00 | 0.00% | 0.527 | 0.527 | 0.527 | 0.00 |
| May 03 2024 | 0.527 | 0.009 | 1.74% | 0.527 | 0.527 | 0.527 | 309.00 |
| May 02 2024 | 0.518 | 0.00 | 0.00% | 0.518 | 0.518 | 0.518 | 0.00 |
| May 01 2024 | 0.518 | 0.028 | 5.71% | 0.518 | 0.518 | 0.518 | 1,500.00 |
| Apr 30 2024 | 0.490 | -0.010 | -2.00% | 0.508 | 0.508 | 0.490 | 1,634.00 |
| Apr 29 2024 | 0.500 | -0.01001 | -1.96% | 0.5034 | 0.5034 | 0.500 | 2,691.00 |
| Apr 28 2024 | 0.51001 | -0.00689 | -1.33% | 0.522 | 0.522 | 0.51001 | 609.00 |
| Apr 27 2024 | 0.5169 | 0.00 | 0.00% | 0.5169 | 0.5169 | 0.5169 | 0.00 |
| Apr 26 2024 | 0.5169 | -0.0101 | -1.92% | 0.5169 | 0.5169 | 0.5169 | 120.00 |
| Apr 25 2024 | 0.527 | -0.0207 | -3.78% | 0.520 | 0.527 | 0.5165 | 261.00 |
| Apr 24 2024 | 0.5477 | -0.0223 | -3.91% | 0.543 | 0.5477 | 0.543 | 615.00 |
| Apr 23 2024 | 0.570 | 0.00 | 0.00% | 0.570 | 0.570 | 0.570 | 0.00 |
| Apr 22 2024 | 0.570 | 0.0495 | 9.51% | 0.570 | 0.570 | 0.570 | 31.00 |
| Apr 21 2024 | 0.5205 | 0.00 | 0.00% | 0.5205 | 0.5205 | 0.5205 | 0.00 |
| Apr 20 2024 | 0.5205 | 0.0105 | 2.06% | 0.50399 | 0.5205 | 0.50399 | 434.00 |
| Apr 19 2024 | 0.510 | 0.00699 | 1.39% | 0.492 | 0.510 | 0.470 | 22,107.00 |
| Apr 18 2024 | 0.50301 | 0.03032 | 6.41% | 0.49062 | 0.50301 | 0.49062 | 16,041.00 |
| Apr 17 2024 | 0.47269 | -0.01648 | -3.37% | 0.493 | 0.493 | 0.47269 | 414.00 |
| Apr 16 2024 | 0.48917 | -0.01011 | -2.02% | 0.480 | 0.49912 | 0.480 | 10,511.00 |
| Apr 15 2024 | 0.49928 | 0.01559 | 3.22% | 0.50166 | 0.50166 | 0.49928 | 1,180.00 |
| Apr 14 2024 | 0.48369 | 0.02663 | 5.83% | 0.473 | 0.550 | 0.470 | 38,808.00 |
| Apr 13 2024 | 0.45706 | -0.09065 | -16.55% | 0.54676 | 0.54704 | 0.4373 | 73,740.00 |
| Apr 12 2024 | 0.54771 | -0.06903 | -11.19% | 0.61099 | 0.61117 | 0.52132 | 154,099.00 |
| Apr 11 2024 | 0.61674 | 0.01421 | 2.36% | 0.61674 | 0.61674 | 0.61674 | 5,609.00 |
| Apr 10 2024 | 0.60253 | -0.00947 | -1.55% | 0.60778 | 0.60778 | 0.59964 | 14,254.00 |
| Apr 09 2024 | 0.612 | -0.00545 | -0.88% | 0.61541 | 0.64001 | 0.6084 | 26,331.00 |
| Apr 08 2024 | 0.61745 | 0.02125 | 3.56% | 0.59153 | 0.62575 | 0.59153 | 26,912.00 |
| Apr 07 2024 | 0.5962 | 0.00274 | 0.46% | 0.599 | 0.600 | 0.5962 | 14,285.00 |
| Apr 06 2024 | 0.59346 | 0.00405 | 0.69% | 0.59062 | 0.59346 | 0.59062 | 24,165.00 |
| Apr 05 2024 | 0.58941 | -0.02559 | -4.16% | 0.580 | 0.58941 | 0.5757 | 9,259.00 |
| Apr 04 2024 | 0.615 | 0.046 | 8.08% | 0.569 | 0.615 | 0.569 | 26,550.00 |
| Apr 03 2024 | 0.569 | -0.02342 | -3.95% | 0.578 | 0.59032 | 0.569 | 9,490.00 |
| Apr 02 2024 | 0.59242 | -0.02118 | -3.45% | 0.600 | 0.60129 | 0.580 | 57,965.00 |
| Apr 01 2024 | 0.6136 | -0.00702 | -1.13% | 0.630 | 0.63244 | 0.59895 | 62,276.00 |
| Mar 31 2024 | 0.62062 | 0.00 | 0.00% | 0.62062 | 0.62062 | 0.62062 | 0.00 |
| Mar 30 2024 | 0.62062 | -0.01078 | -1.71% | 0.625 | 0.625 | 0.62062 | 3,281.00 |
| Mar 29 2024 | 0.6314 | -0.0028 | -0.44% | 0.6242 | 0.637 | 0.61418 | 45,934.00 |
| Mar 28 2024 | 0.6342 | 0.02205 | 3.60% | 0.6065 | 0.6342 | 0.6065 | 41,835.00 |
| Mar 27 2024 | 0.61215 | -0.02021 | -3.20% | 0.628 | 0.628 | 0.610 | 11,048.00 |
| Mar 26 2024 | 0.63236 | -0.01144 | -1.78% | 0.64547 | 0.64582 | 0.62697 | 35,769.00 |
| Mar 25 2024 | 0.6438 | 0.00881 | 1.39% | 0.63499 | 0.65999 | 0.6272 | 37,093.00 |
| Mar 24 2024 | 0.63499 | 0.01499 | 2.42% | 0.61845 | 0.63499 | 0.61845 | 3,812.00 |
| Mar 23 2024 | 0.620 | 0.01197 | 1.97% | 0.620 | 0.620 | 0.620 | 2,624.00 |
| Mar 22 2024 | 0.60803 | -0.03197 | -5.00% | 0.63184 | 0.635 | 0.605 | 42,679.00 |
| Mar 21 2024 | 0.640 | 0.02825 | 4.62% | 0.610 | 0.65344 | 0.610 | 41,962.00 |
| Mar 20 2024 | 0.61175 | 0.02571 | 4.39% | 0.58428 | 0.61598 | 0.570 | 32,809.00 |
| Mar 19 2024 | 0.58604 | -0.06934 | -10.58% | 0.63988 | 0.63988 | 0.57402 | 154,085.00 |
| Mar 18 2024 | 0.65538 | 0.03802 | 6.16% | 0.611 | 0.66724 | 0.59933 | 163,206.00 |
| Mar 17 2024 | 0.61736 | 0.01205 | 1.99% | 0.61436 | 0.6293 | 0.5884 | 45,336.00 |
| Mar 16 2024 | 0.60531 | -0.02784 | -4.40% | 0.64276 | 0.64633 | 0.597 | 72,074.00 |
| Mar 15 2024 | 0.63315 | -0.03889 | -5.79% | 0.66839 | 0.66839 | 0.600 | 125,945.00 |
| Mar 14 2024 | 0.67204 | -0.01796 | -2.60% | 0.68853 | 0.706 | 0.640 | 136,476.00 |
| Mar 13 2024 | 0.690 | 0.00217 | 0.32% | 0.68583 | 0.70349 | 0.67706 | 126,793.00 |
| Mar 12 2024 | 0.68783 | -0.02768 | -3.87% | 0.7314 | 0.7314 | 0.669 | 151,713.00 |
| Mar 11 2024 | 0.71551 | 0.11551 | 19.25% | 0.60577 | 0.74281 | 0.5901 | 886,898.00 |
| Mar 10 2024 | 0.600 | -0.02499 | -4.00% | 0.625 | 0.62855 | 0.600 | 10,584.00 |
| Mar 09 2024 | 0.62499 | 0.00095 | 0.15% | 0.625 | 0.63605 | 0.620 | 102,916.00 |
| Mar 08 2024 | 0.62404 | -0.00662 | -1.05% | 0.62975 | 0.6318 | 0.60303 | 187,578.00 |
| Mar 07 2024 | 0.63066 | 0.01902 | 3.11% | 0.610 | 0.639 | 0.610 | 159,203.00 |
| Mar 06 2024 | 0.61164 | 0.01664 | 2.80% | 0.59037 | 0.62096 | 0.58236 | 185,140.00 |
| Mar 05 2024 | 0.595 | -0.06199 | -9.44% | 0.657 | 0.6674 | 0.540 | 273,643.00 |
| Mar 04 2024 | 0.65699 | 0.02755 | 4.38% | 0.62505 | 0.66426 | 0.61873 | 114,673.00 |
| Mar 03 2024 | 0.62944 | -0.00382 | -0.60% | 0.63311 | 0.63999 | 0.5895 | 53,441.00 |
| Mar 02 2024 | 0.63326 | 0.03783 | 6.35% | 0.610 | 0.650 | 0.610 | 105,762.00 |
| Mar 01 2024 | 0.59543 | 0.0153 | 2.64% | 0.59257 | 0.59967 | 0.58733 | 29,560.00 |
| Feb 29 2024 | 0.58013 | 0.0024 | 0.42% | 0.570 | 0.62248 | 0.570 | 126,049.00 |
| Feb 28 2024 | 0.57773 | -0.01125 | -1.91% | 0.58448 | 0.60524 | 0.53287 | 60,439.00 |
| Feb 27 2024 | 0.58898 | 0.03656 | 6.62% | 0.55473 | 0.595 | 0.55357 | 93,250.00 |
| Feb 26 2024 | 0.55242 | 0.01121 | 2.07% | 0.54001 | 0.55744 | 0.530 | 26,152.00 |
| Feb 25 2024 | 0.54121 | -0.00875 | -1.59% | 0.54449 | 0.55096 | 0.54121 | 9,666.00 |
| Feb 24 2024 | 0.54996 | 0.01737 | 3.26% | 0.54211 | 0.54996 | 0.54211 | 6,380.00 |
| Feb 23 2024 | 0.53259 | -0.0175 | -3.18% | 0.540 | 0.540 | 0.530 | 5,491.00 |
| Feb 22 2024 | 0.55009 | 0.0024 | 0.44% | 0.54311 | 0.5535 | 0.54041 | 13,845.00 |
| Feb 21 2024 | 0.54769 | -0.01609 | -2.85% | 0.55945 | 0.56329 | 0.53881 | 15,959.00 |
