Register to chat with like-minded investors on our interactive forums.XRPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.52751 | -0.01773 | -3.25% | 0.54551 | 0.55189 | 0.52131 | 11,157,295.00 |
| Apr 23 2024 | 0.54524 | -0.01055 | -1.90% | 0.55629 | 0.55709 | 0.5416 | 10,840,688.00 |
| Apr 22 2024 | 0.55579 | 0.03068 | 5.84% | 0.52441 | 0.56676 | 0.5224 | 11,262,127.00 |
| Apr 21 2024 | 0.52511 | -0.00334 | -0.63% | 0.52839 | 0.53661 | 0.51841 | 7,175,023.00 |
| Apr 20 2024 | 0.52845 | 0.02412 | 4.78% | 0.50401 | 0.52999 | 0.49801 | 7,635,068.00 |
| Apr 19 2024 | 0.50433 | 0.00127 | 0.25% | 0.5028 | 0.51019 | 0.4682 | 11,009,064.00 |
| Apr 18 2024 | 0.50306 | 0.00797 | 1.61% | 0.49676 | 0.50469 | 0.4864 | 9,930,921.00 |
| Apr 17 2024 | 0.49509 | -0.0016 | -0.32% | 0.49495 | 0.50689 | 0.47191 | 10,496,687.00 |
| Apr 16 2024 | 0.49669 | -0.00078 | -0.16% | 0.49561 | 0.50079 | 0.4796 | 9,813,513.00 |
| Apr 15 2024 | 0.49747 | -0.00624 | -1.24% | 0.50329 | 0.51889 | 0.48131 | 11,400,796.00 |
| Apr 14 2024 | 0.50371 | 0.0234 | 4.87% | 0.48189 | 0.50722 | 0.46371 | 13,475,498.00 |
| Apr 13 2024 | 0.48031 | -0.06728 | -12.29% | 0.54639 | 0.54859 | 0.43171 | 14,552,009.00 |
| Apr 12 2024 | 0.54759 | -0.06132 | -10.07% | 0.60801 | 0.61579 | 0.52571 | 11,414,847.00 |
| Apr 11 2024 | 0.60891 | -0.00868 | -1.41% | 0.61605 | 0.6212 | 0.60311 | 9,151,615.00 |
| Apr 10 2024 | 0.61759 | 0.00458 | 0.75% | 0.61219 | 0.62029 | 0.59671 | 9,860,727.00 |
| Apr 09 2024 | 0.61301 | -0.00328 | -0.53% | 0.61559 | 0.6425 | 0.60391 | 10,961,278.00 |
| Apr 08 2024 | 0.61629 | 0.02158 | 3.63% | 0.59441 | 0.62599 | 0.5882 | 9,677,739.00 |
| Apr 07 2024 | 0.59471 | 0.00132 | 0.22% | 0.59341 | 0.60279 | 0.58961 | 6,166,420.00 |
| Apr 06 2024 | 0.59339 | 0.0057 | 0.97% | 0.58709 | 0.59869 | 0.58531 | 5,919,107.00 |
| Apr 05 2024 | 0.58769 | -0.00469 | -0.79% | 0.59306 | 0.59389 | 0.5688 | 10,029,656.00 |
| Apr 04 2024 | 0.59238 | 0.01688 | 2.93% | 0.57359 | 0.61569 | 0.56221 | 11,312,607.00 |
| Apr 03 2024 | 0.5755 | -0.00936 | -1.60% | 0.58667 | 0.5926 | 0.5671 | 10,709,416.00 |
| Apr 02 2024 | 0.58486 | -0.02643 | -4.32% | 0.61099 | 0.61839 | 0.57931 | 12,239,322.00 |
| Apr 01 2024 | 0.61129 | -0.01742 | -2.77% | 0.62871 | 0.63279 | 0.59601 | 10,457,377.00 |
| Mar 31 2024 | 0.62871 | 0.0073 | 1.17% | 0.62159 | 0.63009 | 0.62055 | 5,965,706.00 |
| Mar 30 2024 | 0.62141 | -0.00958 | -1.52% | 0.63032 | 0.63719 | 0.6178 | 7,890,906.00 |
| Mar 29 2024 | 0.63099 | 0.00676 | 1.08% | 0.62409 | 0.64179 | 0.60971 | 10,577,854.00 |
| Mar 28 2024 | 0.62423 | 0.01232 | 2.01% | 0.61191 | 0.63609 | 0.60351 | 11,964,314.00 |
| Mar 27 2024 | 0.61191 | -0.01982 | -3.14% | 0.63269 | 0.6347 | 0.60811 | 11,616,420.00 |
| Mar 26 2024 | 0.63173 | -0.00903 | -1.41% | 0.64102 | 0.65289 | 0.62541 | 10,252,682.00 |
| Mar 25 2024 | 0.64076 | 0.00787 | 1.24% | 0.63299 | 0.6579 | 0.6268 | 9,990,310.00 |
| Mar 24 2024 | 0.63289 | 0.01469 | 2.38% | 0.61601 | 0.6357 | 0.6134 | 9,302,511.00 |
| Mar 23 2024 | 0.6182 | 0.00761 | 1.25% | 0.61009 | 0.6315 | 0.60439 | 7,902,884.00 |
| Mar 22 2024 | 0.61059 | -0.03152 | -4.91% | 0.64159 | 0.64409 | 0.59871 | 9,948,676.00 |
| Mar 21 2024 | 0.64211 | 0.0306 | 5.00% | 0.6079 | 0.6504 | 0.59741 | 11,770,908.00 |
| Mar 20 2024 | 0.61151 | 0.0255 | 4.35% | 0.58099 | 0.6186 | 0.5706 | 11,782,273.00 |
| Mar 19 2024 | 0.58601 | -0.06138 | -9.48% | 0.63979 | 0.64059 | 0.5755 | 12,217,804.00 |
| Mar 18 2024 | 0.64739 | 0.0284 | 4.59% | 0.61607 | 0.66285 | 0.5978 | 11,296,566.00 |
| Mar 17 2024 | 0.61899 | 0.0153 | 2.53% | 0.60981 | 0.62471 | 0.59139 | 9,246,085.00 |
| Mar 16 2024 | 0.60369 | -0.02942 | -4.65% | 0.63741 | 0.64381 | 0.5982 | 9,899,292.00 |
| Mar 15 2024 | 0.63311 | -0.0366 | -5.47% | 0.67029 | 0.67451 | 0.59573 | 11,736,341.00 |
| Mar 14 2024 | 0.66971 | -0.02038 | -2.95% | 0.6874 | 0.70399 | 0.64149 | 10,237,780.00 |
| Mar 13 2024 | 0.69009 | 0.00229 | 0.33% | 0.69129 | 0.70231 | 0.67219 | 9,706,303.00 |
| Mar 12 2024 | 0.6878 | -0.02811 | -3.93% | 0.73066 | 0.73261 | 0.66669 | 11,166,940.00 |
| Mar 11 2024 | 0.71591 | 0.10762 | 17.69% | 0.60841 | 0.74371 | 0.59179 | 15,291,130.00 |
| Mar 10 2024 | 0.60829 | -0.0115 | -1.86% | 0.6203 | 0.6273 | 0.59659 | 8,195,805.00 |
| Mar 09 2024 | 0.61979 | -0.00042 | -0.07% | 0.61919 | 0.63229 | 0.61659 | 9,117,685.00 |
| Mar 08 2024 | 0.62021 | -0.00757 | -1.21% | 0.62861 | 0.6338 | 0.6027 | 9,184,416.00 |
| Mar 07 2024 | 0.62778 | 0.01619 | 2.65% | 0.61382 | 0.63889 | 0.60728 | 10,250,834.00 |
| Mar 06 2024 | 0.61159 | 0.01738 | 2.92% | 0.59211 | 0.6225 | 0.57641 | 9,464,864.00 |
| Mar 05 2024 | 0.59421 | -0.0551 | -8.49% | 0.64892 | 0.6679 | 0.55543 | 13,314,199.00 |
| Mar 04 2024 | 0.64931 | 0.022 | 3.51% | 0.62558 | 0.66449 | 0.61689 | 11,728,155.00 |
| Mar 03 2024 | 0.62731 | -0.01679 | -2.61% | 0.6375 | 0.63934 | 0.59959 | 9,791,859.00 |
| Mar 02 2024 | 0.6441 | 0.04289 | 7.13% | 0.60311 | 0.65009 | 0.60299 | 10,379,467.00 |
| Mar 01 2024 | 0.60121 | 0.01522 | 2.60% | 0.5883 | 0.60329 | 0.58309 | 8,544,162.00 |
| Feb 29 2024 | 0.58599 | 0.01048 | 1.82% | 0.57255 | 0.61911 | 0.56909 | 11,170,649.00 |
| Feb 28 2024 | 0.57551 | -0.0109 | -1.86% | 0.58446 | 0.60525 | 0.55439 | 8,278,329.00 |
| Feb 27 2024 | 0.58641 | 0.0343 | 6.21% | 0.55069 | 0.59571 | 0.54769 | 8,217,756.00 |
| Feb 26 2024 | 0.55211 | 0.00963 | 1.78% | 0.54241 | 0.55261 | 0.529 | 6,807,519.00 |
| Feb 25 2024 | 0.54248 | -0.00233 | -0.43% | 0.54531 | 0.54876 | 0.542 | 5,010,801.00 |
| Feb 24 2024 | 0.54481 | 0.00988 | 1.85% | 0.53529 | 0.54809 | 0.53131 | 5,318,756.00 |
| Feb 23 2024 | 0.53493 | -0.00615 | -1.14% | 0.54122 | 0.54369 | 0.52629 | 8,619,654.00 |
| Feb 22 2024 | 0.54108 | -0.00771 | -1.40% | 0.54769 | 0.55115 | 0.53739 | 7,836,174.00 |
| Feb 21 2024 | 0.54879 | -0.01424 | -2.53% | 0.56289 | 0.56311 | 0.53449 | 8,120,726.00 |
| Feb 20 2024 | 0.56303 | 0.00052 | 0.09% | 0.56169 | 0.57492 | 0.5459 | 8,995,282.00 |
| Feb 19 2024 | 0.56251 | 0.0055 | 0.99% | 0.55648 | 0.56781 | 0.55389 | 7,733,489.00 |
| Feb 18 2024 | 0.55701 | 0.00723 | 1.32% | 0.54959 | 0.56249 | 0.54719 | 5,520,876.00 |
| Feb 17 2024 | 0.54978 | -0.01471 | -2.61% | 0.56468 | 0.56544 | 0.54061 | 5,763,927.00 |
| Feb 16 2024 | 0.56449 | 0.00247 | 0.44% | 0.5618 | 0.57793 | 0.55421 | 8,867,397.00 |
| Feb 15 2024 | 0.56202 | 0.02383 | 4.43% | 0.5384 | 0.57501 | 0.53707 | 9,720,020.00 |
| Feb 14 2024 | 0.53819 | 0.01421 | 2.71% | 0.52353 | 0.54171 | 0.52029 | 7,635,591.00 |
| Feb 13 2024 | 0.52398 | -0.00801 | -1.51% | 0.53161 | 0.53372 | 0.51649 | 7,872,859.00 |
| Feb 12 2024 | 0.53199 | 0.00608 | 1.16% | 0.52596 | 0.53771 | 0.51437 | 7,348,437.00 |
| Feb 11 2024 | 0.52591 | 0.0019 | 0.36% | 0.52361 | 0.53581 | 0.52169 | 5,360,690.00 |
| Feb 10 2024 | 0.52401 | -0.0018 | -0.34% | 0.52559 | 0.52813 | 0.51898 | 3,769,151.00 |
| Feb 09 2024 | 0.52581 | 0.0117 | 2.28% | 0.51431 | 0.52812 | 0.51409 | 8,093,528.00 |
| Feb 08 2024 | 0.51411 | 0.00012 | 0.02% | 0.51389 | 0.51904 | 0.51019 | 7,482,171.00 |
| Feb 07 2024 | 0.51399 | 0.0089 | 1.76% | 0.50561 | 0.51543 | 0.4993 | 7,498,690.00 |
| Feb 06 2024 | 0.50509 | -0.00179 | -0.35% | 0.50669 | 0.51111 | 0.49891 | 7,111,558.00 |
| Feb 05 2024 | 0.50688 | 0.00337 | 0.67% | 0.50359 | 0.51401 | 0.49701 | 7,106,696.00 |
| Feb 04 2024 | 0.50351 | -0.0162 | -3.12% | 0.51888 | 0.51914 | 0.50079 | 4,256,238.00 |
| Feb 03 2024 | 0.51971 | 0.0089 | 1.74% | 0.50981 | 0.52643 | 0.50601 | 5,118,112.00 |
| Feb 02 2024 | 0.51081 | 0.005 | 0.99% | 0.50609 | 0.51411 | 0.49889 | 8,224,865.00 |
| Feb 01 2024 | 0.50581 | 0.0025 | 0.50% | 0.50361 | 0.51061 | 0.4903 | 7,789,694.00 |
| Jan 31 2024 | 0.50331 | -0.00718 | -1.41% | 0.50989 | 0.51441 | 0.49651 | 7,968,878.00 |
| Jan 30 2024 | 0.51049 | -0.02479 | -4.63% | 0.53521 | 0.53922 | 0.50758 | 8,798,025.00 |
| Jan 29 2024 | 0.53528 | 0.01109 | 2.12% | 0.52411 | 0.5397 | 0.51981 | 6,984,503.00 |
| Jan 28 2024 | 0.52419 | -0.00592 | -1.12% | 0.53001 | 0.53548 | 0.52129 | 3,761,145.00 |
| Jan 27 2024 | 0.53011 | -0.00191 | -0.36% | 0.5313 | 0.53479 | 0.52639 | 3,207,152.00 |
| Jan 26 2024 | 0.53202 | 0.01811 | 3.52% | 0.51381 | 0.53574 | 0.50841 | 7,318,858.00 |
