Register to chat with like-minded investors on our interactive forums.XRPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.57095 | -0.05621 | -8.96% | 0.62756 | 0.63501 | 0.56416 | 1,267,587.00 |
| Jul 17 2024 | 0.62716 | 0.04932 | 8.54% | 0.57929 | 0.63219 | 0.57852 | 1,415,905.00 |
| Jul 16 2024 | 0.57784 | 0.04341 | 8.12% | 0.53691 | 0.5909 | 0.53602 | 1,263,175.00 |
| Jul 15 2024 | 0.53443 | 0.00992 | 1.89% | 0.52173 | 0.53669 | 0.52151 | 845,285.00 |
| Jul 14 2024 | 0.52451 | -0.0021 | -0.40% | 0.52454 | 0.53748 | 0.5172 | 771,579.00 |
| Jul 13 2024 | 0.52661 | 0.05225 | 11.01% | 0.4743 | 0.55107 | 0.47376 | 1,090,325.00 |
| Jul 12 2024 | 0.47436 | 0.02598 | 5.79% | 0.44901 | 0.47751 | 0.44762 | 1,223,660.00 |
| Jul 11 2024 | 0.44838 | 0.00975 | 2.22% | 0.43879 | 0.45198 | 0.43737 | 899,449.00 |
| Jul 10 2024 | 0.43863 | 0.00305 | 0.70% | 0.43572 | 0.44223 | 0.43176 | 1,156,174.00 |
| Jul 09 2024 | 0.43558 | 0.00434 | 1.01% | 0.43121 | 0.43721 | 0.42804 | 1,312,464.00 |
| Jul 08 2024 | 0.43124 | 0.0103 | 2.45% | 0.41991 | 0.44132 | 0.40596 | 1,046,116.00 |
| Jul 07 2024 | 0.42094 | -0.02781 | -6.20% | 0.44845 | 0.44852 | 0.42062 | 592,450.00 |
| Jul 06 2024 | 0.44875 | 0.02345 | 5.51% | 0.42502 | 0.44939 | 0.42374 | 657,174.00 |
| Jul 05 2024 | 0.4253 | -0.00861 | -1.98% | 0.4329 | 0.4329 | 0.39285 | 1,343,993.00 |
| Jul 04 2024 | 0.43391 | -0.03339 | -7.15% | 0.46728 | 0.4696 | 0.43376 | 948,133.00 |
| Jul 03 2024 | 0.4673 | -0.0174 | -3.59% | 0.48538 | 0.48585 | 0.46259 | 1,306,512.00 |
| Jul 02 2024 | 0.4847 | 0.00787 | 1.65% | 0.47704 | 0.48856 | 0.47626 | 1,443,694.00 |
| Jul 01 2024 | 0.47683 | -0.00017 | -0.04% | 0.47618 | 0.48224 | 0.47584 | 1,423,551.00 |
| Jun 30 2024 | 0.477 | 0.00452 | 0.96% | 0.47248 | 0.47766 | 0.47074 | 1,070,427.00 |
| Jun 29 2024 | 0.47248 | 0.00086 | 0.18% | 0.47164 | 0.4768 | 0.47156 | 1,067,584.00 |
| Jun 28 2024 | 0.47162 | -0.00316 | -0.67% | 0.47524 | 0.48099 | 0.47054 | 1,113,560.00 |
| Jun 27 2024 | 0.47478 | 0.00483 | 1.03% | 0.46781 | 0.4771 | 0.46645 | 1,340,903.00 |
| Jun 26 2024 | 0.46995 | -0.00516 | -1.09% | 0.4754 | 0.47782 | 0.46687 | 1,354,242.00 |
| Jun 25 2024 | 0.47511 | 0.00124 | 0.26% | 0.47387 | 0.4788 | 0.47317 | 1,486,393.00 |
| Jun 24 2024 | 0.47387 | -0.00597 | -1.24% | 0.47975 | 0.48101 | 0.46579 | 1,152,712.00 |
| Jun 23 2024 | 0.47984 | -0.00721 | -1.48% | 0.48664 | 0.48889 | 0.47832 | 924,791.00 |
| Jun 22 2024 | 0.48705 | -0.00231 | -0.47% | 0.48847 | 0.48965 | 0.48429 | 832,662.00 |
| Jun 21 2024 | 0.48936 | 0.00025 | 0.05% | 0.48783 | 0.49499 | 0.48025 | 1,177,254.00 |
| Jun 20 2024 | 0.48911 | -0.0038 | -0.77% | 0.49248 | 0.50149 | 0.48885 | 1,030,683.00 |
| Jun 19 2024 | 0.49291 | 0.0023 | 0.47% | 0.49004 | 0.49902 | 0.48955 | 1,446,032.00 |
| Jun 18 2024 | 0.49061 | -0.01297 | -2.58% | 0.50702 | 0.50702 | 0.47857 | 1,254,154.00 |
| Jun 17 2024 | 0.50358 | 0.01534 | 3.14% | 0.48767 | 0.52038 | 0.48565 | 1,103,305.00 |
| Jun 16 2024 | 0.48824 | -0.00226 | -0.46% | 0.48891 | 0.49894 | 0.48824 | 1,096,695.00 |
| Jun 15 2024 | 0.4905 | 0.01643 | 3.47% | 0.47473 | 0.49703 | 0.47406 | 1,588,788.00 |
| Jun 14 2024 | 0.47407 | -0.00354 | -0.74% | 0.47779 | 0.48078 | 0.46629 | 1,343,763.00 |
| Jun 13 2024 | 0.47761 | -0.01401 | -2.85% | 0.49087 | 0.49125 | 0.47643 | 1,227,021.00 |
| Jun 12 2024 | 0.49162 | 0.01136 | 2.37% | 0.48053 | 0.49736 | 0.47733 | 1,032,092.00 |
| Jun 11 2024 | 0.48026 | -0.016 | -3.22% | 0.49666 | 0.49669 | 0.47243 | 1,587,656.00 |
| Jun 10 2024 | 0.49626 | -0.00239 | -0.48% | 0.49839 | 0.50462 | 0.49415 | 1,410,925.00 |
| Jun 09 2024 | 0.49865 | 0.00542 | 1.10% | 0.49257 | 0.49907 | 0.49122 | 1,078,988.00 |
| Jun 08 2024 | 0.49323 | -0.00573 | -1.15% | 0.49739 | 0.50066 | 0.49135 | 936,016.00 |
| Jun 07 2024 | 0.49896 | -0.0229 | -4.39% | 0.52148 | 0.52736 | 0.48099 | 1,649,099.00 |
| Jun 06 2024 | 0.52186 | -0.00373 | -0.71% | 0.52572 | 0.528 | 0.51845 | 1,281,694.00 |
| Jun 05 2024 | 0.52559 | -0.00019 | -0.04% | 0.52594 | 0.53104 | 0.52439 | 1,439,165.00 |
| Jun 04 2024 | 0.52578 | 0.00581 | 1.12% | 0.51991 | 0.52948 | 0.5184 | 1,530,296.00 |
| Jun 03 2024 | 0.51997 | 0.00631 | 1.23% | 0.51506 | 0.52223 | 0.51361 | 1,246,281.00 |
| Jun 02 2024 | 0.51366 | -0.00479 | -0.92% | 0.51911 | 0.51993 | 0.51118 | 1,046,386.00 |
| Jun 01 2024 | 0.51845 | 0.00039 | 0.08% | 0.51836 | 0.52177 | 0.51796 | 1,071,144.00 |
| May 31 2024 | 0.51806 | -0.00128 | -0.25% | 0.51891 | 0.52354 | 0.51326 | 896,804.00 |
| May 30 2024 | 0.51934 | -0.00446 | -0.85% | 0.52489 | 0.52833 | 0.51549 | 825,195.00 |
| May 29 2024 | 0.5238 | -0.00496 | -0.94% | 0.52909 | 0.53201 | 0.52003 | 1,148,436.00 |
| May 28 2024 | 0.52876 | -0.00541 | -1.01% | 0.53408 | 0.53431 | 0.52341 | 996,131.00 |
| May 27 2024 | 0.53417 | 0.0059 | 1.12% | 0.52836 | 0.54072 | 0.52457 | 830,958.00 |
| May 26 2024 | 0.52827 | -0.01273 | -2.35% | 0.54148 | 0.54167 | 0.52778 | 508,474.00 |
| May 25 2024 | 0.541 | 0.00634 | 1.19% | 0.53481 | 0.54214 | 0.53386 | 760,463.00 |
| May 24 2024 | 0.53466 | 0.00625 | 1.18% | 0.52624 | 0.53632 | 0.51783 | 940,606.00 |
| May 23 2024 | 0.52841 | 0.0021 | 0.40% | 0.52819 | 0.53468 | 0.51481 | 1,466,526.00 |
| May 22 2024 | 0.52631 | -0.01082 | -2.01% | 0.53567 | 0.53712 | 0.52597 | 932,915.00 |
| May 21 2024 | 0.53713 | 0.0003 | 0.06% | 0.53753 | 0.55158 | 0.53194 | 1,464,634.00 |
| May 20 2024 | 0.53683 | 0.02774 | 5.45% | 0.50916 | 0.5372 | 0.50881 | 1,287,479.00 |
| May 19 2024 | 0.50909 | -0.0121 | -2.32% | 0.5208 | 0.52352 | 0.50758 | 1,039,516.00 |
| May 18 2024 | 0.52119 | -0.00285 | -0.54% | 0.52271 | 0.52545 | 0.51936 | 1,353,524.00 |
| May 17 2024 | 0.52404 | 0.00851 | 1.65% | 0.51564 | 0.52727 | 0.51356 | 1,748,560.00 |
| May 16 2024 | 0.51553 | -0.00299 | -0.58% | 0.51802 | 0.52117 | 0.51325 | 1,439,858.00 |
| May 15 2024 | 0.51852 | 0.01809 | 3.61% | 0.50067 | 0.5191 | 0.49667 | 1,482,061.00 |
| May 14 2024 | 0.50043 | -0.00452 | -0.90% | 0.50486 | 0.50924 | 0.49901 | 1,345,216.00 |
| May 13 2024 | 0.50495 | 0.00494 | 0.99% | 0.50082 | 0.51154 | 0.48948 | 1,619,521.00 |
| May 12 2024 | 0.50001 | -0.00599 | -1.18% | 0.50613 | 0.50861 | 0.49949 | 1,136,563.00 |
| May 11 2024 | 0.506 | 0.00334 | 0.66% | 0.50296 | 0.50727 | 0.50154 | 885,676.00 |
| May 10 2024 | 0.50266 | -0.01769 | -3.40% | 0.51985 | 0.5199 | 0.49999 | 1,424,638.00 |
| May 09 2024 | 0.52035 | 0.00442 | 0.86% | 0.51835 | 0.52367 | 0.51029 | 1,077,304.00 |
| May 08 2024 | 0.51593 | -0.00879 | -1.68% | 0.52391 | 0.52909 | 0.51536 | 1,293,052.00 |
| May 07 2024 | 0.52472 | -0.01602 | -2.96% | 0.54071 | 0.54311 | 0.52372 | 1,391,361.00 |
| May 06 2024 | 0.54074 | 0.01127 | 2.13% | 0.53056 | 0.555 | 0.5296 | 1,864,941.00 |
| May 05 2024 | 0.52947 | -0.00069 | -0.13% | 0.53018 | 0.533 | 0.52615 | 865,714.00 |
| May 04 2024 | 0.53016 | -0.00126 | -0.24% | 0.5307 | 0.54041 | 0.5281 | 1,238,435.00 |
| May 03 2024 | 0.53142 | 0.01348 | 2.60% | 0.51929 | 0.53518 | 0.51457 | 1,275,239.00 |
| May 02 2024 | 0.51794 | 0.00258 | 0.50% | 0.51665 | 0.52431 | 0.50862 | 1,522,483.00 |
| May 01 2024 | 0.51536 | 0.01591 | 3.19% | 0.50043 | 0.51658 | 0.47969 | 1,676,929.00 |
| Apr 30 2024 | 0.49945 | -0.01579 | -3.06% | 0.51435 | 0.5192 | 0.49032 | 1,223,636.00 |
| Apr 29 2024 | 0.51524 | 0.00514 | 1.01% | 0.51207 | 0.51686 | 0.50036 | 1,408,276.00 |
| Apr 28 2024 | 0.5101 | -0.00857 | -1.65% | 0.51807 | 0.52519 | 0.50982 | 1,068,679.00 |
| Apr 27 2024 | 0.51867 | -0.00727 | -1.38% | 0.52571 | 0.52648 | 0.51154 | 978,080.00 |
| Apr 26 2024 | 0.52594 | 0.0007 | 0.13% | 0.52537 | 0.53578 | 0.51604 | 1,044,047.00 |
| Apr 25 2024 | 0.52524 | -0.00234 | -0.44% | 0.52718 | 0.53177 | 0.51579 | 969,922.00 |
| Apr 24 2024 | 0.52758 | -0.01726 | -3.17% | 0.5445 | 0.55152 | 0.52476 | 966,369.00 |
| Apr 23 2024 | 0.54484 | -0.01264 | -2.27% | 0.55605 | 0.55708 | 0.54253 | 951,135.00 |
| Apr 22 2024 | 0.55748 | 0.03348 | 6.39% | 0.52454 | 0.56933 | 0.52281 | 1,143,049.00 |
| Apr 21 2024 | 0.524 | -0.00535 | -1.01% | 0.52696 | 0.53416 | 0.52121 | 882,485.00 |
| Apr 20 2024 | 0.52935 | 0.02537 | 5.03% | 0.50169 | 0.52996 | 0.4981 | 1,104,781.00 |
