Register for streaming realtime charts, analysis tools, and prices.
XRPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.60701 | 0.00964 | 1.61% | 0.59819 | 0.62319 | 0.58605 | 6,834,198.00 |
| Jul 21 2024 | 0.59737 | 0.0024 | 0.40% | 0.594 | 0.60751 | 0.57335 | 5,040,962.00 |
| Jul 20 2024 | 0.59497 | 0.02195 | 3.83% | 0.57337 | 0.605 | 0.57127 | 3,583,314.00 |
| Jul 19 2024 | 0.57302 | 0.00442 | 0.78% | 0.56963 | 0.58658 | 0.5405 | 8,161,967.00 |
| Jul 18 2024 | 0.5686 | -0.05831 | -9.30% | 0.62608 | 0.63679 | 0.558 | 13,999,400.00 |
| Jul 17 2024 | 0.62691 | 0.04825 | 8.34% | 0.57932 | 0.63743 | 0.57906 | 21,175,999.00 |
| Jul 16 2024 | 0.57866 | 0.04085 | 7.60% | 0.53752 | 0.59416 | 0.53308 | 14,665,312.00 |
| Jul 15 2024 | 0.53781 | 0.01506 | 2.88% | 0.52079 | 0.54011 | 0.52079 | 5,020,311.00 |
| Jul 14 2024 | 0.52275 | -0.00321 | -0.61% | 0.52592 | 0.54051 | 0.51419 | 4,253,978.00 |
| Jul 13 2024 | 0.52596 | 0.07698 | 17.15% | 0.47463 | 0.56595 | 0.47398 | 15,856,811.00 |
| Jul 12 2024 | 0.44898 | 0.00 | 0.00% | 0.44898 | 0.44898 | 0.44898 | 0.00 |
| Jul 11 2024 | 0.44898 | 0.00992 | 2.26% | 0.43891 | 0.45428 | 0.43662 | 2,670,416.00 |
| Jul 10 2024 | 0.43906 | 0.00307 | 0.70% | 0.43569 | 0.4423 | 0.43138 | 1,859,108.00 |
| Jul 09 2024 | 0.43599 | 0.00456 | 1.06% | 0.43157 | 0.43766 | 0.42765 | 2,727,609.00 |
| Jul 08 2024 | 0.43143 | 0.01209 | 2.88% | 0.41987 | 0.44348 | 0.40351 | 3,966,120.00 |
| Jul 07 2024 | 0.41934 | -0.02988 | -6.65% | 0.44911 | 0.44911 | 0.4185 | 1,670,894.00 |
| Jul 06 2024 | 0.44922 | 0.02404 | 5.65% | 0.42516 | 0.44969 | 0.42361 | 2,811,147.00 |
| Jul 05 2024 | 0.42518 | -0.00881 | -2.03% | 0.43254 | 0.43266 | 0.3826 | 11,217,612.00 |
| Jul 04 2024 | 0.43399 | -0.03272 | -7.01% | 0.46701 | 0.46915 | 0.43166 | 4,140,876.00 |
| Jul 03 2024 | 0.46671 | -0.01753 | -3.62% | 0.48454 | 0.4861 | 0.46109 | 3,643,918.00 |
| Jul 02 2024 | 0.48424 | 0.00778 | 1.63% | 0.47663 | 0.48783 | 0.47575 | 2,137,489.00 |
| Jul 01 2024 | 0.47646 | 0.00102 | 0.21% | 0.47548 | 0.4839 | 0.47498 | 2,327,215.00 |
| Jun 30 2024 | 0.47544 | 0.00368 | 0.78% | 0.47192 | 0.47738 | 0.46947 | 583,551.00 |
| Jun 29 2024 | 0.47176 | 0.00087 | 0.18% | 0.47085 | 0.47602 | 0.47082 | 441,066.00 |
| Jun 28 2024 | 0.47089 | -0.00373 | -0.79% | 0.47465 | 0.480 | 0.46873 | 2,475,700.00 |
| Jun 27 2024 | 0.47462 | 0.00517 | 1.10% | 0.4695 | 0.47657 | 0.46559 | 2,303,830.00 |
| Jun 26 2024 | 0.46945 | -0.00608 | -1.28% | 0.4757 | 0.47791 | 0.46553 | 3,098,896.00 |
| Jun 25 2024 | 0.47553 | 0.0015 | 0.32% | 0.4738 | 0.47952 | 0.47286 | 3,971,253.00 |
| Jun 24 2024 | 0.47403 | -0.00542 | -1.13% | 0.47947 | 0.48182 | 0.462 | 5,160,540.00 |
| Jun 23 2024 | 0.47945 | -0.00698 | -1.43% | 0.48648 | 0.48868 | 0.47408 | 1,106,850.00 |
| Jun 22 2024 | 0.48643 | -0.00246 | -0.50% | 0.48889 | 0.48937 | 0.48399 | 870,932.00 |
| Jun 21 2024 | 0.48889 | 0.00025 | 0.05% | 0.48853 | 0.49525 | 0.47957 | 3,729,140.00 |
| Jun 20 2024 | 0.48864 | -0.00427 | -0.87% | 0.4925 | 0.50208 | 0.48842 | 3,421,417.00 |
| Jun 19 2024 | 0.49291 | 0.00259 | 0.53% | 0.49066 | 0.4994 | 0.48715 | 3,587,956.00 |
| Jun 18 2024 | 0.49032 | -0.01432 | -2.84% | 0.50453 | 0.50963 | 0.4701 | 5,470,731.00 |
| Jun 17 2024 | 0.50464 | 0.01589 | 3.25% | 0.48885 | 0.52026 | 0.48387 | 4,385,190.00 |
| Jun 16 2024 | 0.48875 | -0.00177 | -0.36% | 0.49052 | 0.49894 | 0.48758 | 824,876.00 |
| Jun 15 2024 | 0.49052 | 0.0165 | 3.48% | 0.47428 | 0.50491 | 0.47399 | 2,234,067.00 |
| Jun 14 2024 | 0.47402 | -0.00285 | -0.60% | 0.47688 | 0.48108 | 0.460 | 3,269,007.00 |
| Jun 13 2024 | 0.47687 | -0.01464 | -2.98% | 0.49155 | 0.49155 | 0.4759 | 2,194,970.00 |
| Jun 12 2024 | 0.49151 | 0.01113 | 2.32% | 0.48021 | 0.49752 | 0.47433 | 5,064,717.00 |
| Jun 11 2024 | 0.48038 | -0.01606 | -3.24% | 0.49671 | 0.49672 | 0.4704 | 3,574,634.00 |
| Jun 10 2024 | 0.49644 | -0.00217 | -0.44% | 0.49866 | 0.5053 | 0.4934 | 1,618,280.00 |
| Jun 09 2024 | 0.49861 | 0.00578 | 1.17% | 0.49265 | 0.49925 | 0.49145 | 752,126.00 |
| Jun 08 2024 | 0.49283 | -0.00617 | -1.24% | 0.49891 | 0.5005 | 0.48984 | 1,205,862.00 |
| Jun 07 2024 | 0.499 | -0.02288 | -4.38% | 0.52149 | 0.52726 | 0.46135 | 6,452,514.00 |
| Jun 06 2024 | 0.52188 | -0.00389 | -0.74% | 0.52596 | 0.5277 | 0.51645 | 1,468,991.00 |
| Jun 05 2024 | 0.52577 | -0.00005 | -0.01% | 0.52586 | 0.53238 | 0.52443 | 2,555,885.00 |
| Jun 04 2024 | 0.52582 | 0.00564 | 1.08% | 0.5198 | 0.530 | 0.51827 | 1,623,746.00 |
| Jun 03 2024 | 0.52018 | 0.00669 | 1.30% | 0.51348 | 0.52269 | 0.5118 | 1,379,053.00 |
| Jun 02 2024 | 0.51349 | -0.00469 | -0.91% | 0.5183 | 0.51947 | 0.50801 | 801,946.00 |
| Jun 01 2024 | 0.51818 | 0.00061 | 0.12% | 0.5171 | 0.52129 | 0.5171 | 603,169.00 |
| May 31 2024 | 0.51757 | -0.00113 | -0.22% | 0.51834 | 0.52487 | 0.51188 | 1,621,700.00 |
| May 30 2024 | 0.5187 | -0.00439 | -0.84% | 0.5231 | 0.52718 | 0.5127 | 2,234,392.00 |
| May 29 2024 | 0.52309 | -0.00512 | -0.97% | 0.5285 | 0.53221 | 0.51951 | 1,662,602.00 |
| May 28 2024 | 0.52821 | -0.00548 | -1.03% | 0.53352 | 0.53471 | 0.52123 | 1,703,448.00 |
| May 27 2024 | 0.53369 | 0.00562 | 1.06% | 0.52808 | 0.54045 | 0.52362 | 2,528,540.00 |
| May 26 2024 | 0.52807 | -0.01363 | -2.52% | 0.54116 | 0.54164 | 0.52593 | 781,828.00 |
| May 25 2024 | 0.5417 | 0.006 | 1.12% | 0.53584 | 0.5422 | 0.53321 | 1,323,834.00 |
| May 24 2024 | 0.5357 | 0.00733 | 1.39% | 0.52842 | 0.5367 | 0.51713 | 2,518,469.00 |
| May 23 2024 | 0.52837 | 0.00195 | 0.37% | 0.52643 | 0.54751 | 0.50282 | 4,888,970.00 |
| May 22 2024 | 0.52642 | -0.01072 | -2.00% | 0.53714 | 0.53769 | 0.52243 | 2,976,949.00 |
| May 21 2024 | 0.53714 | 0.00009 | 0.02% | 0.53761 | 0.55698 | 0.53134 | 5,614,838.00 |
| May 20 2024 | 0.53705 | 0.02736 | 5.37% | 0.50958 | 0.53729 | 0.50666 | 2,081,224.00 |
| May 19 2024 | 0.50969 | -0.0114 | -2.19% | 0.52138 | 0.52362 | 0.5069 | 1,709,015.00 |
| May 18 2024 | 0.52109 | -0.0028 | -0.53% | 0.52353 | 0.52572 | 0.51922 | 670,019.00 |
| May 17 2024 | 0.52389 | 0.00816 | 1.58% | 0.51588 | 0.52939 | 0.51405 | 1,536,409.00 |
| May 16 2024 | 0.51573 | -0.00349 | -0.67% | 0.51909 | 0.5225 | 0.51235 | 1,958,616.00 |
| May 15 2024 | 0.51922 | 0.01936 | 3.87% | 0.50052 | 0.51982 | 0.49679 | 1,697,742.00 |
| May 14 2024 | 0.49986 | -0.0047 | -0.93% | 0.50476 | 0.5127 | 0.49762 | 1,519,077.00 |
| May 13 2024 | 0.50456 | 0.00484 | 0.97% | 0.4995 | 0.51175 | 0.48675 | 2,666,032.00 |
| May 12 2024 | 0.49972 | -0.00607 | -1.20% | 0.50561 | 0.50856 | 0.49641 | 994,587.00 |
| May 11 2024 | 0.50579 | 0.00336 | 0.67% | 0.50235 | 0.50716 | 0.50084 | 667,280.00 |
| May 10 2024 | 0.50243 | -0.01862 | -3.57% | 0.52065 | 0.52065 | 0.49728 | 3,857,622.00 |
| May 09 2024 | 0.52105 | 0.00334 | 0.65% | 0.51701 | 0.52345 | 0.50876 | 3,734,173.00 |
| May 08 2024 | 0.51771 | -0.00712 | -1.36% | 0.52539 | 0.52977 | 0.51551 | 2,597,573.00 |
| May 07 2024 | 0.52483 | -0.0161 | -2.98% | 0.540 | 0.54392 | 0.52218 | 2,865,930.00 |
| May 06 2024 | 0.54093 | 0.01105 | 2.09% | 0.52965 | 0.56965 | 0.525 | 6,962,752.00 |
| May 05 2024 | 0.52988 | -0.00037 | -0.07% | 0.53044 | 0.53301 | 0.52439 | 1,029,215.00 |
| May 04 2024 | 0.53025 | -0.00171 | -0.32% | 0.53193 | 0.540 | 0.52795 | 2,141,537.00 |
| May 03 2024 | 0.53196 | 0.01343 | 2.59% | 0.51811 | 0.53661 | 0.51499 | 2,626,945.00 |
| May 02 2024 | 0.51853 | 0.00127 | 0.25% | 0.51684 | 0.52458 | 0.50674 | 2,036,060.00 |
| May 01 2024 | 0.51726 | 0.01733 | 3.47% | 0.50017 | 0.52046 | 0.47871 | 6,681,147.00 |
| Apr 30 2024 | 0.49993 | -0.01515 | -2.94% | 0.51433 | 0.51899 | 0.48785 | 6,593,212.00 |
| Apr 29 2024 | 0.51508 | 0.00494 | 0.97% | 0.50984 | 0.51711 | 0.49901 | 2,305,819.00 |
| Apr 28 2024 | 0.51014 | -0.00806 | -1.56% | 0.51765 | 0.5246 | 0.50862 | 1,243,358.00 |
| Apr 27 2024 | 0.5182 | -0.00807 | -1.53% | 0.5261 | 0.52632 | 0.50815 | 1,956,883.00 |
| Apr 26 2024 | 0.52627 | 0.00086 | 0.16% | 0.52549 | 0.53542 | 0.51467 | 2,712,764.00 |
| Apr 25 2024 | 0.52541 | -0.00165 | -0.31% | 0.5271 | 0.53248 | 0.51381 | 2,713,730.00 |
| Apr 24 2024 | 0.52706 | -0.01822 | -3.34% | 0.5449 | 0.55171 | 0.52121 | 4,765,298.00 |
