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 |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.546657 | 0.004514 | 0.83% | 0.54091 | 0.547109 | 0.537 | 839,477.00 |
| May 10 2024 | 0.542143 | -0.010059 | -1.82% | 0.552273 | 0.552273 | 0.531918 | 829,512.00 |
| May 09 2024 | 0.552201 | 0.000389 | 0.07% | 0.55135 | 0.557494 | 0.5445 | 818,488.00 |
| May 08 2024 | 0.551813 | -0.005507 | -0.99% | 0.557304 | 0.563276 | 0.548 | 846,451.00 |
| May 07 2024 | 0.557319 | -0.015561 | -2.72% | 0.573164 | 0.573729 | 0.553105 | 825,174.00 |
| May 06 2024 | 0.572881 | 0.011913 | 2.12% | 0.560446 | 0.5985 | 0.553263 | 828,377.00 |
| May 05 2024 | 0.560968 | -0.003383 | -0.60% | 0.566233 | 0.572 | 0.545 | 835,101.00 |
| May 04 2024 | 0.564351 | -0.001592 | -0.28% | 0.566045 | 0.572 | 0.550397 | 813,297.00 |
| May 03 2024 | 0.565944 | 0.011063 | 1.99% | 0.55529 | 0.568511 | 0.545 | 836,209.00 |
| May 02 2024 | 0.554881 | -0.007076 | -1.26% | 0.562219 | 0.5722 | 0.553968 | 809,053.00 |
| May 01 2024 | 0.561957 | 0.007014 | 1.26% | 0.557376 | 0.5718 | 0.543224 | 820,237.00 |
| Apr 30 2024 | 0.554943 | 0.005178 | 0.94% | 0.549606 | 0.56741 | 0.544436 | 826,711.00 |
| Apr 29 2024 | 0.549766 | 0.001909 | 0.35% | 0.547874 | 0.562416 | 0.540 | 812,192.00 |
| Apr 28 2024 | 0.547857 | -0.006938 | -1.25% | 0.554475 | 0.56346 | 0.5444 | 813,650.00 |
| Apr 27 2024 | 0.554795 | -0.015555 | -2.73% | 0.568941 | 0.570 | 0.541594 | 835,339.00 |
| Apr 26 2024 | 0.57035 | 0.004784 | 0.85% | 0.563457 | 0.574 | 0.561047 | 839,336.00 |
| Apr 25 2024 | 0.565566 | 0.000404 | 0.07% | 0.565098 | 0.567627 | 0.550 | 828,676.00 |
| Apr 24 2024 | 0.565162 | -0.012763 | -2.21% | 0.578042 | 0.599154 | 0.560772 | 835,174.00 |
| Apr 23 2024 | 0.577925 | -0.009424 | -1.60% | 0.587243 | 0.595403 | 0.570 | 818,049.00 |
| Apr 22 2024 | 0.587349 | 0.035239 | 6.38% | 0.552149 | 0.599844 | 0.550 | 804,581.00 |
| Apr 21 2024 | 0.55211 | -0.002367 | -0.43% | 0.554509 | 0.570 | 0.550 | 822,201.00 |
| Apr 20 2024 | 0.554477 | 0.018918 | 3.53% | 0.536827 | 0.562 | 0.528798 | 813,089.00 |
| Apr 19 2024 | 0.535559 | -0.000306 | -0.06% | 0.541397 | 0.542378 | 0.510 | 811,692.00 |
| Apr 18 2024 | 0.535865 | 0.002556 | 0.48% | 0.533235 | 0.553 | 0.513082 | 820,202.00 |
| Apr 17 2024 | 0.533309 | 0.007281 | 1.38% | 0.526273 | 0.545264 | 0.514424 | 813,340.00 |
| Apr 16 2024 | 0.526028 | -0.004953 | -0.93% | 0.529576 | 0.540 | 0.521699 | 769,069.00 |
| Apr 15 2024 | 0.530981 | 0.002326 | 0.44% | 0.527591 | 0.546561 | 0.517515 | 812,018.00 |
| Apr 14 2024 | 0.528655 | 0.016904 | 3.30% | 0.512239 | 0.538 | 0.494657 | 840,212.00 |
| Apr 13 2024 | 0.511751 | -0.059202 | -10.37% | 0.569178 | 0.574 | 0.451668 | 842,541.00 |
| Apr 12 2024 | 0.570953 | -0.053892 | -8.62% | 0.625558 | 0.627999 | 0.516867 | 885,547.00 |
| Apr 11 2024 | 0.624845 | -0.006407 | -1.01% | 0.63118 | 0.635 | 0.620 | 805,220.00 |
| Apr 10 2024 | 0.631251 | -0.003023 | -0.48% | 0.634181 | 0.636769 | 0.615 | 827,468.00 |
| Apr 09 2024 | 0.634274 | 0.010809 | 1.73% | 0.623617 | 0.649 | 0.61814 | 826,691.00 |
| Apr 08 2024 | 0.623466 | 0.014387 | 2.36% | 0.608698 | 0.640 | 0.602381 | 824,983.00 |
| Apr 07 2024 | 0.609079 | 0.003343 | 0.55% | 0.605907 | 0.627473 | 0.602243 | 813,214.00 |
| Apr 06 2024 | 0.605736 | 0.003487 | 0.58% | 0.601983 | 0.611195 | 0.594462 | 818,998.00 |
| Apr 05 2024 | 0.60225 | -0.006306 | -1.04% | 0.608631 | 0.609562 | 0.587 | 818,450.00 |
| Apr 04 2024 | 0.608556 | 0.014089 | 2.37% | 0.594351 | 0.638853 | 0.585598 | 848,444.00 |
| Apr 03 2024 | 0.594467 | -0.014624 | -2.40% | 0.608709 | 0.614 | 0.590 | 815,392.00 |
| Apr 02 2024 | 0.60909 | -0.019858 | -3.16% | 0.626517 | 0.6343 | 0.598642 | 816,722.00 |
| Apr 01 2024 | 0.628949 | -0.007516 | -1.18% | 0.636855 | 0.641 | 0.612593 | 831,009.00 |
| Mar 31 2024 | 0.636464 | -0.003975 | -0.62% | 0.64042 | 0.644658 | 0.635 | 803,078.00 |
| Mar 30 2024 | 0.640439 | 0.003372 | 0.53% | 0.637036 | 0.65168 | 0.630007 | 828,368.00 |
| Mar 29 2024 | 0.637067 | 0.003262 | 0.51% | 0.63215 | 0.6487 | 0.61902 | 819,723.00 |
| Mar 28 2024 | 0.633805 | 0.00118 | 0.19% | 0.632781 | 0.64462 | 0.626 | 816,841.00 |
| Mar 27 2024 | 0.632625 | -0.00854 | -1.33% | 0.641478 | 0.644403 | 0.626701 | 737,702.00 |
| Mar 26 2024 | 0.641165 | -0.01464 | -2.23% | 0.655575 | 0.661 | 0.636942 | 841,177.00 |
| Mar 25 2024 | 0.655805 | 0.012594 | 1.96% | 0.642758 | 0.665 | 0.639697 | 841,589.00 |
| Mar 24 2024 | 0.643211 | 0.002731 | 0.43% | 0.640292 | 0.652137 | 0.630 | 822,958.00 |
| Mar 23 2024 | 0.64048 | 0.013937 | 2.22% | 0.625861 | 0.643586 | 0.623 | 819,668.00 |
| Mar 22 2024 | 0.626543 | -0.028972 | -4.42% | 0.654854 | 0.659894 | 0.625 | 847,636.00 |
| Mar 21 2024 | 0.655515 | 0.028391 | 4.53% | 0.625991 | 0.680 | 0.6177 | 838,767.00 |
| Mar 20 2024 | 0.627124 | 0.017547 | 2.88% | 0.609847 | 0.630 | 0.598045 | 845,963.00 |
| Mar 19 2024 | 0.609577 | -0.055903 | -8.40% | 0.665895 | 0.671904 | 0.597348 | 836,356.00 |
| Mar 18 2024 | 0.66548 | 0.023441 | 3.65% | 0.641966 | 0.688889 | 0.623 | 832,694.00 |
| Mar 17 2024 | 0.642039 | 0.025892 | 4.20% | 0.616214 | 0.64596 | 0.614437 | 812,536.00 |
| Mar 16 2024 | 0.616147 | -0.029102 | -4.51% | 0.645086 | 0.676268 | 0.615907 | 844,619.00 |
| Mar 15 2024 | 0.645249 | -0.036228 | -5.32% | 0.681487 | 0.684 | 0.6262 | 852,945.00 |
| Mar 14 2024 | 0.681477 | -0.019798 | -2.82% | 0.701353 | 0.710 | 0.661888 | 834,806.00 |
| Mar 13 2024 | 0.701275 | 0.009007 | 1.30% | 0.692369 | 0.715 | 0.680921 | 830,009.00 |
| Mar 12 2024 | 0.692268 | -0.038025 | -5.21% | 0.732382 | 0.746534 | 0.625 | 857,754.00 |
| Mar 11 2024 | 0.730293 | 0.112783 | 18.26% | 0.61743 | 0.750 | 0.6051 | 889,805.00 |
| Mar 10 2024 | 0.61751 | -0.00841 | -1.34% | 0.621031 | 0.6315 | 0.614894 | 843,208.00 |
| Mar 09 2024 | 0.625921 | -0.002568 | -0.41% | 0.628592 | 0.639222 | 0.611 | 835,087.00 |
| Mar 08 2024 | 0.628488 | -0.003865 | -0.61% | 0.632688 | 0.6595 | 0.612194 | 827,565.00 |
| Mar 07 2024 | 0.632354 | 0.018112 | 2.95% | 0.613393 | 0.643 | 0.610214 | 842,117.00 |
| Mar 06 2024 | 0.614242 | 0.019779 | 3.33% | 0.594543 | 0.62403 | 0.580 | 839,074.00 |
| Mar 05 2024 | 0.594462 | -0.058349 | -8.94% | 0.653135 | 0.670 | 0.561 | 870,355.00 |
| Mar 04 2024 | 0.652811 | 0.022883 | 3.63% | 0.629844 | 0.66638 | 0.61814 | 837,336.00 |
| Mar 03 2024 | 0.629929 | -0.012703 | -1.98% | 0.644057 | 0.650 | 0.590 | 847,422.00 |
| Mar 02 2024 | 0.642631 | 0.039255 | 6.51% | 0.603268 | 0.650 | 0.601679 | 849,699.00 |
| Mar 01 2024 | 0.603376 | 0.015981 | 2.72% | 0.588848 | 0.620 | 0.578603 | 851,640.00 |
| Feb 29 2024 | 0.587395 | 0.010844 | 1.88% | 0.576604 | 0.624 | 0.57169 | 856,411.00 |
| Feb 28 2024 | 0.57655 | -0.010263 | -1.75% | 0.585998 | 0.610 | 0.540 | 887,586.00 |
| Feb 27 2024 | 0.586813 | 0.036066 | 6.55% | 0.550892 | 0.59625 | 0.544649 | 887,014.00 |
| Feb 26 2024 | 0.550747 | 0.002945 | 0.54% | 0.547909 | 0.555 | 0.5355 | 838,773.00 |
| Feb 25 2024 | 0.547802 | -0.004191 | -0.76% | 0.552137 | 0.555 | 0.546025 | 812,772.00 |
| Feb 24 2024 | 0.551993 | 0.004895 | 0.89% | 0.546056 | 0.555 | 0.540 | 818,346.00 |
| Feb 23 2024 | 0.547099 | 0.002813 | 0.52% | 0.545195 | 0.54933 | 0.5351 | 841,417.00 |
| Feb 22 2024 | 0.544286 | -0.005175 | -0.94% | 0.549729 | 0.556438 | 0.544246 | 823,250.00 |
| Feb 21 2024 | 0.549461 | -0.014598 | -2.59% | 0.564016 | 0.564329 | 0.5405 | 822,770.00 |
| Feb 20 2024 | 0.564059 | 0.00312 | 0.56% | 0.560418 | 0.57212 | 0.549792 | 827,837.00 |
| Feb 19 2024 | 0.560939 | 0.001629 | 0.29% | 0.559278 | 0.565475 | 0.556983 | 831,515.00 |
| Feb 18 2024 | 0.55931 | 0.007722 | 1.40% | 0.551565 | 0.563832 | 0.547531 | 827,375.00 |
| Feb 17 2024 | 0.551588 | -0.01128 | -2.00% | 0.563085 | 0.565595 | 0.530 | 849,088.00 |
| Feb 16 2024 | 0.562868 | -0.003664 | -0.65% | 0.565912 | 0.5791 | 0.555556 | 821,272.00 |
| Feb 15 2024 | 0.566532 | 0.027339 | 5.07% | 0.539402 | 0.5735 | 0.538688 | 812,730.00 |
| Feb 14 2024 | 0.539193 | 0.003192 | 0.60% | 0.535944 | 0.544 | 0.5307 | 830,000.00 |
| Feb 13 2024 | 0.536001 | -0.006327 | -1.17% | 0.542191 | 0.551446 | 0.530 | 821,064.00 |
| Feb 12 2024 | 0.542328 | -0.002492 | -0.46% | 0.544861 | 0.5515 | 0.530 | 843,588.00 |
| Feb 11 2024 | 0.544821 | -0.001212 | -0.22% | 0.546393 | 0.552 | 0.541123 | 820,413.00 |
| Feb 10 2024 | 0.546032 | -0.00375 | -0.68% | 0.549714 | 0.550463 | 0.541967 | 826,474.00 |
