Register to chat with like-minded investors on our interactive forums.XRPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 0.50398 | 0.002 | 0.40% | 0.50252 | 0.50951 | 0.47086 | 1,409,273.00 |
| Apr 18 2024 | 0.50198 | 0.00763 | 1.54% | 0.49505 | 0.50325 | 0.48726 | 1,142,165.00 |
| Apr 17 2024 | 0.49435 | -0.00304 | -0.61% | 0.49495 | 0.50681 | 0.4772 | 1,322,851.00 |
| Apr 16 2024 | 0.49739 | -0.00011 | -0.02% | 0.49558 | 0.49834 | 0.48269 | 1,145,548.00 |
| Apr 15 2024 | 0.4975 | -0.00745 | -1.48% | 0.50168 | 0.51811 | 0.48297 | 1,646,013.00 |
| Apr 14 2024 | 0.50495 | 0.02365 | 4.91% | 0.47899 | 0.5053 | 0.46811 | 1,676,484.00 |
| Apr 13 2024 | 0.4813 | -0.06521 | -11.93% | 0.54566 | 0.54782 | 0.4453 | 1,401,186.00 |
| Apr 12 2024 | 0.54651 | -0.06158 | -10.13% | 0.60849 | 0.61349 | 0.52984 | 1,094,657.00 |
| Apr 11 2024 | 0.60809 | -0.00989 | -1.60% | 0.61722 | 0.62069 | 0.60575 | 955,478.00 |
| Apr 10 2024 | 0.61798 | 0.00377 | 0.61% | 0.61349 | 0.61994 | 0.59924 | 1,310,425.00 |
| Apr 09 2024 | 0.61421 | -0.00133 | -0.22% | 0.61456 | 0.6347 | 0.60109 | 1,489,112.00 |
| Apr 08 2024 | 0.61554 | 0.02076 | 3.49% | 0.59446 | 0.62494 | 0.58971 | 2,622,393.00 |
| Apr 07 2024 | 0.59478 | 0.00139 | 0.23% | 0.59281 | 0.6015 | 0.59154 | 1,829,239.00 |
| Apr 06 2024 | 0.59339 | 0.00568 | 0.97% | 0.58711 | 0.59632 | 0.58661 | 1,802,527.00 |
| Apr 05 2024 | 0.58771 | -0.00535 | -0.90% | 0.59285 | 0.5934 | 0.57143 | 2,742,920.00 |
| Apr 04 2024 | 0.59306 | 0.01751 | 3.04% | 0.57343 | 0.60845 | 0.56482 | 2,744,515.00 |
| Apr 03 2024 | 0.57555 | -0.00979 | -1.67% | 0.58526 | 0.59134 | 0.56741 | 2,538,026.00 |
| Apr 02 2024 | 0.58534 | -0.02811 | -4.58% | 0.61089 | 0.6162 | 0.58066 | 2,895,990.00 |
| Apr 01 2024 | 0.61345 | -0.01575 | -2.50% | 0.62909 | 0.63143 | 0.59759 | 2,578,080.00 |
| Mar 31 2024 | 0.6292 | 0.00898 | 1.45% | 0.6211 | 0.62945 | 0.62048 | 1,273,158.00 |
| Mar 30 2024 | 0.62022 | -0.00948 | -1.51% | 0.62985 | 0.63432 | 0.61989 | 2,265,419.00 |
| Mar 29 2024 | 0.6297 | 0.00488 | 0.78% | 0.62446 | 0.63958 | 0.61212 | 3,122,449.00 |
| Mar 28 2024 | 0.62482 | 0.01528 | 2.51% | 0.61183 | 0.63328 | 0.60565 | 3,609,840.00 |
| Mar 27 2024 | 0.60954 | -0.02313 | -3.66% | 0.63183 | 0.63422 | 0.60901 | 3,908,922.00 |
| Mar 26 2024 | 0.63267 | -0.008 | -1.25% | 0.64054 | 0.65265 | 0.62805 | 3,558,837.00 |
| Mar 25 2024 | 0.64067 | 0.00646 | 1.02% | 0.63281 | 0.65925 | 0.62692 | 2,978,071.00 |
| Mar 24 2024 | 0.63421 | 0.01465 | 2.36% | 0.61675 | 0.63551 | 0.6136 | 3,503,877.00 |
| Mar 23 2024 | 0.61956 | 0.0098 | 1.61% | 0.61151 | 0.63154 | 0.60553 | 3,135,999.00 |
| Mar 22 2024 | 0.60976 | -0.03142 | -4.90% | 0.63959 | 0.64082 | 0.60256 | 4,129,436.00 |
| Mar 21 2024 | 0.64118 | 0.02833 | 4.62% | 0.61091 | 0.64998 | 0.60193 | 3,727,271.00 |
| Mar 20 2024 | 0.61285 | 0.03025 | 5.19% | 0.58395 | 0.61862 | 0.57055 | 4,263,830.00 |
| Mar 19 2024 | 0.5826 | -0.07021 | -10.76% | 0.64721 | 0.64877 | 0.58028 | 3,559,878.00 |
| Mar 18 2024 | 0.65281 | 0.03366 | 5.44% | 0.61916 | 0.65312 | 0.60003 | 3,874,076.00 |
| Mar 17 2024 | 0.61915 | 0.01921 | 3.20% | 0.60525 | 0.62412 | 0.59473 | 2,915,434.00 |
| Mar 16 2024 | 0.59994 | -0.03536 | -5.57% | 0.63461 | 0.64261 | 0.59727 | 3,257,404.00 |
| Mar 15 2024 | 0.6353 | -0.03587 | -5.34% | 0.66916 | 0.67446 | 0.61109 | 3,487,729.00 |
| Mar 14 2024 | 0.67117 | -0.01867 | -2.71% | 0.68927 | 0.704 | 0.64377 | 3,185,230.00 |
| Mar 13 2024 | 0.68984 | 0.00227 | 0.33% | 0.68833 | 0.69994 | 0.67165 | 2,784,312.00 |
| Mar 12 2024 | 0.68757 | -0.02789 | -3.90% | 0.72128 | 0.72154 | 0.66447 | 3,592,898.00 |
| Mar 11 2024 | 0.71546 | 0.10836 | 17.85% | 0.60806 | 0.7395 | 0.5941 | 3,428,954.00 |
| Mar 10 2024 | 0.6071 | -0.01326 | -2.14% | 0.62016 | 0.62725 | 0.60163 | 2,713,469.00 |
| Mar 09 2024 | 0.62036 | 0.00106 | 0.17% | 0.61998 | 0.63116 | 0.61577 | 2,510,281.00 |
