Register for real-time alerts, custom portfolio, and market moversXRPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.537101 | -0.000084 | -0.02% | 0.5373 | 0.556473 | 0.5275 | 825,570.00 |
| May 20 2024 | 0.537185 | 0.027484 | 5.39% | 0.509701 | 0.537185 | 0.506257 | 506,055.00 |
| May 19 2024 | 0.509701 | -0.011299 | -2.17% | 0.521065 | 0.52351 | 0.507245 | 135,954.00 |
| May 18 2024 | 0.521 | -0.00225 | -0.43% | 0.52335 | 0.525534 | 0.5186 | 97,799.00 |
| May 17 2024 | 0.52325 | 0.00774 | 1.50% | 0.515801 | 0.528362 | 0.5135 | 275,461.00 |
| May 16 2024 | 0.51551 | -0.00304 | -0.59% | 0.518845 | 0.52195 | 0.51225 | 349,084.00 |
| May 15 2024 | 0.51855 | 0.018405 | 3.68% | 0.500247 | 0.51944 | 0.497505 | 355,980.00 |
| May 14 2024 | 0.500145 | -0.004815 | -0.95% | 0.50495 | 0.512433 | 0.497661 | 267,688.00 |
| May 13 2024 | 0.50496 | 0.00532 | 1.06% | 0.49994 | 0.51235 | 0.487441 | 201,273.00 |
| May 12 2024 | 0.49964 | -0.00609 | -1.20% | 0.50555 | 0.50856 | 0.49574 | 181,217.00 |
| May 11 2024 | 0.50573 | 0.00357 | 0.71% | 0.50296 | 0.50735 | 0.50095 | 148,038.00 |
| May 10 2024 | 0.50216 | -0.01858 | -3.57% | 0.52074 | 0.52074 | 0.497392 | 191,740.00 |
| May 09 2024 | 0.52074 | 0.0036 | 0.70% | 0.5169 | 0.52346 | 0.50916 | 182,614.00 |
| May 08 2024 | 0.51714 | -0.00706 | -1.35% | 0.52404 | 0.52923 | 0.515619 | 196,694.00 |
| May 07 2024 | 0.5242 | -0.01596 | -2.95% | 0.53976 | 0.54406 | 0.52164 | 249,218.00 |
| May 06 2024 | 0.54016 | 0.0107 | 2.02% | 0.52936 | 0.568931 | 0.526 | 297,157.00 |
| May 05 2024 | 0.52946 | -0.00036 | -0.07% | 0.53016 | 0.532087 | 0.52414 | 117,822.00 |
| May 04 2024 | 0.52982 | -0.00154 | -0.29% | 0.53124 | 0.54027 | 0.52737 | 167,330.00 |
| May 03 2024 | 0.53136 | 0.009988 | 1.92% | 0.521372 | 0.536499 | 0.51454 | 161,934.00 |
| May 02 2024 | 0.521372 | 0.003812 | 0.74% | 0.51768 | 0.52384 | 0.507732 | 161,268.00 |
| May 01 2024 | 0.51756 | 0.017059 | 3.41% | 0.4996 | 0.52084 | 0.480 | 208,408.00 |
| Apr 30 2024 | 0.500501 | -0.014589 | -2.83% | 0.51469 | 0.51906 | 0.48906 | 239,369.00 |
| Apr 29 2024 | 0.51509 | 0.0047 | 0.92% | 0.51026 | 0.51746 | 0.49856 | 161,551.00 |
| Apr 28 2024 | 0.51039 | -0.00727 | -1.40% | 0.51806 | 0.52469 | 0.5089 | 148,436.00 |
| Apr 27 2024 | 0.51766 | -0.00823 | -1.56% | 0.52606 | 0.52624 | 0.50821 | 141,804.00 |
| Apr 26 2024 | 0.52589 | 0.00062 | 0.12% | 0.52526 | 0.53546 | 0.515037 | 137,113.00 |
| Apr 25 2024 | 0.52527 | -0.00229 | -0.43% | 0.52754 | 0.53236 | 0.51359 | 219,974.00 |
| Apr 24 2024 | 0.52756 | -0.01722 | -3.16% | 0.54456 | 0.55186 | 0.522 | 232,130.00 |
| Apr 23 2024 | 0.54478 | -0.01178 | -2.12% | 0.55587 | 0.55686 | 0.541601 | 195,615.00 |
| Apr 22 2024 | 0.55656 | 0.03203 | 6.11% | 0.52434 | 0.570 | 0.52256 | 224,948.00 |
| Apr 21 2024 | 0.52453 | -0.00449 | -0.85% | 0.52898 | 0.53627 | 0.51866 | 157,723.00 |
| Apr 20 2024 | 0.52902 | 0.02608 | 5.19% | 0.50284 | 0.52939 | 0.49824 | 107,349.00 |
| Apr 19 2024 | 0.50294 | 0.0003 | 0.06% | 0.50234 | 0.51044 | 0.46684 | 190,356.00 |
| Apr 18 2024 | 0.50264 | 0.00774 | 1.56% | 0.4952 | 0.5053 | 0.48601 | 352,612.00 |
| Apr 17 2024 | 0.4949 | -0.002 | -0.40% | 0.494817 | 0.50761 | 0.472755 | 267,138.00 |
| Apr 16 2024 | 0.4969 | -0.00092 | -0.18% | 0.49644 | 0.50152 | 0.477001 | 201,347.00 |
| Apr 15 2024 | 0.49782 | -0.00519 | -1.03% | 0.50283 | 0.519092 | 0.48201 | 248,336.00 |
| Apr 14 2024 | 0.50301 | 0.02437 | 5.09% | 0.47913 | 0.50721 | 0.466001 | 160,453.00 |
| Apr 13 2024 | 0.47864 | -0.06902 | -12.60% | 0.54712 | 0.54879 | 0.4293 | 344,991.00 |
| Apr 12 2024 | 0.54766 | -0.0612 | -10.05% | 0.60836 | 0.61568 | 0.503564 | 420,240.00 |
| Apr 11 2024 | 0.60886 | -0.00993 | -1.60% | 0.619057 | 0.620835 | 0.60306 | 149,891.00 |
| Apr 10 2024 | 0.61879 | 0.00473 | 0.77% | 0.61356 | 0.619493 | 0.592984 | 237,703.00 |
| Apr 09 2024 | 0.61406 | -0.001117 | -0.18% | 0.61466 | 0.64149 | 0.60156 | 268,838.00 |
| Apr 08 2024 | 0.615177 | 0.020276 | 3.41% | 0.593238 | 0.62564 | 0.588546 | 191,247.00 |
| Apr 07 2024 | 0.594901 | 0.000821 | 0.14% | 0.59363 | 0.60164 | 0.590 | 165,016.00 |
| Apr 06 2024 | 0.59408 | 0.00699 | 1.19% | 0.586989 | 0.59844 | 0.58527 | 80,133.00 |
| Apr 05 2024 | 0.58709 | -0.00657 | -1.11% | 0.59257 | 0.59376 | 0.570 | 191,868.00 |
| Apr 04 2024 | 0.59366 | 0.01906 | 3.32% | 0.57404 | 0.615619 | 0.5631 | 275,391.00 |
| Apr 03 2024 | 0.5746 | -0.01044 | -1.78% | 0.58506 | 0.59273 | 0.56763 | 240,063.00 |
| Apr 02 2024 | 0.58504 | -0.02852 | -4.65% | 0.61099 | 0.61776 | 0.57994 | 268,208.00 |
| Apr 01 2024 | 0.61356 | -0.014924 | -2.37% | 0.630 | 0.6325 | 0.596348 | 180,754.00 |
| Mar 31 2024 | 0.628484 | 0.006524 | 1.05% | 0.62076 | 0.6295 | 0.62026 | 78,374.00 |
| Mar 30 2024 | 0.62196 | -0.0085 | -1.35% | 0.62996 | 0.63597 | 0.61776 | 147,119.00 |
| Mar 29 2024 | 0.63046 | 0.00592 | 0.95% | 0.6225 | 0.64461 | 0.6095 | 130,142.00 |
| Mar 28 2024 | 0.62454 | 0.01248 | 2.04% | 0.61186 | 0.636325 | 0.604511 | 184,545.00 |
| Mar 27 2024 | 0.61206 | -0.02009 | -3.18% | 0.63182 | 0.63486 | 0.60632 | 217,106.00 |
| Mar 26 2024 | 0.63215 | -0.00841 | -1.31% | 0.64038 | 0.652499 | 0.62594 | 192,915.00 |
| Mar 25 2024 | 0.64056 | 0.00828 | 1.31% | 0.63269 | 0.663 | 0.62616 | 215,686.00 |
| Mar 24 2024 | 0.63228 | 0.01524 | 2.47% | 0.61676 | 0.635258 | 0.613636 | 186,097.00 |
| Mar 23 2024 | 0.61704 | 0.00704 | 1.15% | 0.610876 | 0.6319 | 0.60388 | 153,415.00 |
| Mar 22 2024 | 0.610 | -0.03026 | -4.73% | 0.63926 | 0.64497 | 0.599817 | 216,645.00 |
| Mar 21 2024 | 0.64026 | 0.0285 | 4.66% | 0.61076 | 0.6539 | 0.59774 | 295,491.00 |
| Mar 20 2024 | 0.61176 | 0.027461 | 4.70% | 0.58453 | 0.61756 | 0.569275 | 300,901.00 |
| Mar 19 2024 | 0.584299 | -0.062271 | -9.63% | 0.64636 | 0.64636 | 0.5725 | 287,570.00 |
| Mar 18 2024 | 0.64657 | 0.02713 | 4.38% | 0.61894 | 0.6669 | 0.5959 | 249,005.00 |
| Mar 17 2024 | 0.61944 | 0.01592 | 2.64% | 0.60334 | 0.6245 | 0.588104 | 210,345.00 |
| Mar 16 2024 | 0.60352 | -0.02943 | -4.65% | 0.63446 | 0.64651 | 0.59409 | 269,072.00 |
| Mar 15 2024 | 0.63295 | -0.03838 | -5.72% | 0.66924 | 0.675 | 0.597004 | 353,015.00 |
| Mar 14 2024 | 0.67133 | -0.018714 | -2.71% | 0.688453 | 0.707382 | 0.640244 | 316,523.00 |
| Mar 13 2024 | 0.690044 | 0.000694 | 0.10% | 0.688799 | 0.70201 | 0.670 | 250,446.00 |
| Mar 12 2024 | 0.68935 | -0.028391 | -3.96% | 0.722348 | 0.731745 | 0.661 | 1,093,807.00 |
| Mar 11 2024 | 0.717741 | 0.109615 | 18.03% | 0.608104 | 0.743 | 0.58656 | 2,623,278.00 |
| Mar 10 2024 | 0.608126 | -0.011839 | -1.91% | 0.619931 | 0.627501 | 0.596103 | 702,682.00 |
| Mar 09 2024 | 0.619965 | -0.000334 | -0.05% | 0.619979 | 0.63206 | 0.616714 | 563,868.00 |
| Mar 08 2024 | 0.620299 | -0.004032 | -0.65% | 0.627401 | 0.630701 | 0.6025 | 1,054,303.00 |
| Mar 07 2024 | 0.624331 | 0.01223 | 2.00% | 0.612201 | 0.637255 | 0.590 | 1,217,607.00 |
| Mar 06 2024 | 0.612101 | 0.0213 | 3.61% | 0.591301 | 0.621699 | 0.575958 | 1,284,481.00 |
| Mar 05 2024 | 0.590801 | -0.058149 | -8.96% | 0.647677 | 0.667797 | 0.534 | 2,007,153.00 |
| Mar 04 2024 | 0.64895 | 0.021847 | 3.48% | 0.62666 | 0.664677 | 0.617654 | 1,626,723.00 |
| Mar 03 2024 | 0.627103 | -0.017442 | -2.71% | 0.64393 | 0.64459 | 0.593317 | 1,053,516.00 |
| Mar 02 2024 | 0.644545 | 0.042706 | 7.10% | 0.601614 | 0.6498 | 0.599577 | 1,318,879.00 |
| Mar 01 2024 | 0.601839 | 0.016469 | 2.81% | 0.586283 | 0.60338 | 0.582975 | 811,175.00 |
| Feb 29 2024 | 0.58537 | 0.010169 | 1.77% | 0.575001 | 0.624877 | 0.568451 | 1,399,300.00 |
| Feb 28 2024 | 0.575201 | -0.0109 | -1.86% | 0.586221 | 0.605601 | 0.532189 | 1,679,860.00 |
| Feb 27 2024 | 0.586101 | 0.035221 | 6.39% | 0.550399 | 0.596 | 0.5468 | 1,536,491.00 |
| Feb 26 2024 | 0.55088 | 0.00832 | 1.53% | 0.54248 | 0.55286 | 0.52904 | 950,138.00 |
| Feb 25 2024 | 0.54256 | -0.002404 | -0.44% | 0.544899 | 0.548756 | 0.54208 | 539,953.00 |
| Feb 24 2024 | 0.544964 | 0.010729 | 2.01% | 0.534233 | 0.547901 | 0.531696 | 429,615.00 |
| Feb 23 2024 | 0.534235 | -0.006917 | -1.28% | 0.54078 | 0.54367 | 0.525336 | 778,303.00 |
| Feb 22 2024 | 0.541152 | -0.007613 | -1.39% | 0.548695 | 0.55126 | 0.536785 | 971,915.00 |
