Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.XRPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.52692 | -0.01878 | -3.44% | 0.54472 | 0.55179 | 0.52349 | 5,047,095.00 |
| Apr 23 2024 | 0.5457 | -0.00995 | -1.79% | 0.55561 | 0.55746 | 0.5419 | 5,187,697.00 |
| Apr 22 2024 | 0.55565 | 0.03129 | 5.97% | 0.52456 | 0.56697 | 0.52275 | 4,895,159.00 |
| Apr 21 2024 | 0.52436 | -0.00462 | -0.87% | 0.5262 | 0.53532 | 0.51846 | 5,096,465.00 |
| Apr 20 2024 | 0.52898 | 0.02363 | 4.68% | 0.5017 | 0.52982 | 0.49814 | 4,754,706.00 |
| Apr 19 2024 | 0.50535 | 0.00283 | 0.56% | 0.50161 | 0.5107 | 0.47021 | 5,302,545.00 |
| Apr 18 2024 | 0.50252 | 0.00818 | 1.65% | 0.49615 | 0.50541 | 0.48652 | 4,541,168.00 |
| Apr 17 2024 | 0.49434 | -0.00296 | -0.60% | 0.49486 | 0.50555 | 0.47483 | 4,226,837.00 |
| Apr 16 2024 | 0.4973 | -0.00028 | -0.06% | 0.4957 | 0.49871 | 0.47925 | 4,280,363.00 |
| Apr 15 2024 | 0.49758 | -0.0057 | -1.13% | 0.50117 | 0.51869 | 0.48114 | 4,203,873.00 |
| Apr 14 2024 | 0.50328 | 0.02243 | 4.66% | 0.4794 | 0.50675 | 0.46661 | 4,305,619.00 |
| Apr 13 2024 | 0.48085 | -0.06772 | -12.34% | 0.54554 | 0.54792 | 0.43243 | 4,627,377.00 |
| Apr 12 2024 | 0.54857 | -0.06013 | -9.88% | 0.60856 | 0.6157 | 0.5223 | 5,046,711.00 |
| Apr 11 2024 | 0.6087 | -0.00844 | -1.37% | 0.6155 | 0.62113 | 0.60384 | 5,672,271.00 |
| Apr 10 2024 | 0.61714 | 0.0028 | 0.46% | 0.61369 | 0.61942 | 0.59896 | 4,837,263.00 |
| Apr 09 2024 | 0.61434 | -0.00203 | -0.33% | 0.6157 | 0.63659 | 0.60127 | 4,416,265.00 |
| Apr 08 2024 | 0.61637 | 0.02166 | 3.64% | 0.59431 | 0.62609 | 0.58946 | 5,443,289.00 |
| Apr 07 2024 | 0.59471 | 0.00096 | 0.16% | 0.593 | 0.6006 | 0.58942 | 4,313,136.00 |
| Apr 06 2024 | 0.59375 | 0.00591 | 1.01% | 0.58689 | 0.5973 | 0.5854 | 5,144,666.00 |
| Apr 05 2024 | 0.58784 | -0.00539 | -0.91% | 0.59315 | 0.59397 | 0.57227 | 5,256,613.00 |
| Apr 04 2024 | 0.59323 | 0.01754 | 3.05% | 0.57364 | 0.60932 | 0.56324 | 5,420,740.00 |
| Apr 03 2024 | 0.57569 | -0.00954 | -1.63% | 0.58518 | 0.59267 | 0.56639 | 5,239,340.00 |
| Apr 02 2024 | 0.58523 | -0.0258 | -4.22% | 0.61097 | 0.61618 | 0.580 | 4,992,942.00 |
| Apr 01 2024 | 0.61103 | -0.01842 | -2.93% | 0.62944 | 0.63261 | 0.59731 | 5,066,036.00 |
| Mar 31 2024 | 0.62945 | 0.00965 | 1.56% | 0.62111 | 0.63004 | 0.6205 | 4,649,559.00 |
| Mar 30 2024 | 0.6198 | -0.01089 | -1.73% | 0.6282 | 0.63424 | 0.61771 | 4,921,973.00 |
| Mar 29 2024 | 0.63069 | 0.00628 | 1.01% | 0.62435 | 0.645 | 0.60993 | 4,925,226.00 |
| Mar 28 2024 | 0.62441 | 0.01392 | 2.28% | 0.61196 | 0.63462 | 0.6043 | 4,351,442.00 |
| Mar 27 2024 | 0.61049 | -0.02222 | -3.51% | 0.63203 | 0.63438 | 0.60761 | 6,110,810.00 |
| Mar 26 2024 | 0.63271 | -0.00688 | -1.08% | 0.63954 | 0.65297 | 0.62702 | 7,149,432.00 |
| Mar 25 2024 | 0.63959 | 0.00678 | 1.07% | 0.6306 | 0.65966 | 0.62638 | 5,998,689.00 |
| Mar 24 2024 | 0.63281 | 0.01462 | 2.36% | 0.61663 | 0.63578 | 0.61376 | 7,159,586.00 |
| Mar 23 2024 | 0.61819 | 0.00773 | 1.27% | 0.61109 | 0.6317 | 0.60381 | 5,704,560.00 |
| Mar 22 2024 | 0.61046 | -0.03054 | -4.76% | 0.63825 | 0.64384 | 0.59861 | 5,847,986.00 |
| Mar 21 2024 | 0.641 | 0.02876 | 4.70% | 0.60837 | 0.65035 | 0.59793 | 5,789,401.00 |
| Mar 20 2024 | 0.61224 | 0.02672 | 4.56% | 0.583 | 0.61678 | 0.5722 | 5,673,726.00 |
| Mar 19 2024 | 0.58552 | -0.0745 | -11.29% | 0.64281 | 0.64281 | 0.57904 | 4,241,041.00 |
| Mar 18 2024 | 0.66002 | 0.03944 | 6.36% | 0.61607 | 0.66022 | 0.59801 | 4,683,487.00 |
| Mar 17 2024 | 0.62058 | 0.01668 | 2.76% | 0.6088 | 0.62429 | 0.58982 | 5,573,845.00 |
| Mar 16 2024 | 0.6039 | -0.0306 | -4.82% | 0.6379 | 0.64349 | 0.59665 | 5,835,257.00 |
| Mar 15 2024 | 0.6345 | -0.05398 | -7.84% | 0.67002 | 0.67452 | 0.60818 | 4,458,451.00 |
| Mar 14 2024 | 0.68848 | 0.00 | 0.00% | 0.68848 | 0.68848 | 0.68848 | 0.00 |
| Mar 13 2024 | 0.68848 | 0.00014 | 0.02% | 0.6865 | 0.7004 | 0.67115 | 5,878,023.00 |
| Mar 12 2024 | 0.68834 | -0.02798 | -3.91% | 0.715 | 0.71813 | 0.67132 | 4,594,526.00 |
| Mar 11 2024 | 0.71632 | 0.10965 | 18.07% | 0.60705 | 0.74146 | 0.59109 | 4,762,199.00 |
| Mar 10 2024 | 0.60667 | -0.01417 | -2.28% | 0.62021 | 0.62732 | 0.59805 | 4,921,932.00 |
| Mar 09 2024 | 0.62084 | 0.00121 | 0.20% | 0.61984 | 0.63189 | 0.616 | 5,682,339.00 |
| Mar 08 2024 | 0.61963 | -0.00852 | -1.36% | 0.62793 | 0.63334 | 0.605 | 5,140,005.00 |
| Mar 07 2024 | 0.62815 | 0.01602 | 2.62% | 0.61217 | 0.637 | 0.60804 | 4,513,363.00 |
| Mar 06 2024 | 0.61213 | 0.01976 | 3.34% | 0.59147 | 0.62197 | 0.57648 | 4,379,039.00 |
| Mar 05 2024 | 0.59237 | -0.05639 | -8.69% | 0.644 | 0.66755 | 0.5376 | 3,504,222.00 |
| Mar 04 2024 | 0.64876 | 0.02343 | 3.75% | 0.62713 | 0.66464 | 0.61719 | 3,914,474.00 |
| Mar 03 2024 | 0.62533 | -0.01741 | -2.71% | 0.63932 | 0.64114 | 0.60421 | 4,392,433.00 |
| Mar 02 2024 | 0.64274 | 0.04141 | 6.89% | 0.60121 | 0.64965 | 0.60001 | 4,305,870.00 |
| Mar 01 2024 | 0.60133 | 0.01542 | 2.63% | 0.58702 | 0.60328 | 0.58413 | 5,238,010.00 |
| Feb 29 2024 | 0.58591 | 0.01025 | 1.78% | 0.5719 | 0.61471 | 0.56918 | 4,634,457.00 |
| Feb 28 2024 | 0.57566 | -0.01115 | -1.90% | 0.59014 | 0.60489 | 0.55742 | 4,985,000.00 |
| Feb 27 2024 | 0.58681 | 0.03573 | 6.48% | 0.55057 | 0.59688 | 0.54779 | 4,854,883.00 |
| Feb 26 2024 | 0.55108 | 0.00876 | 1.62% | 0.54251 | 0.55238 | 0.52897 | 5,332,188.00 |
| Feb 25 2024 | 0.54232 | -0.00249 | -0.46% | 0.54498 | 0.54839 | 0.54195 | 5,058,132.00 |
| Feb 24 2024 | 0.54481 | 0.01029 | 1.93% | 0.534 | 0.54788 | 0.53146 | 5,391,966.00 |
| Feb 23 2024 | 0.53452 | -0.00674 | -1.25% | 0.54115 | 0.54363 | 0.52856 | 5,287,382.00 |
| Feb 22 2024 | 0.54126 | -0.00776 | -1.41% | 0.54697 | 0.55124 | 0.53748 | 5,333,015.00 |
| Feb 21 2024 | 0.54902 | -0.01459 | -2.59% | 0.5617 | 0.56262 | 0.53451 | 5,293,824.00 |
| Feb 20 2024 | 0.56361 | 0.00137 | 0.24% | 0.56222 | 0.57479 | 0.54636 | 5,603,592.00 |
| Feb 19 2024 | 0.56224 | 0.00539 | 0.97% | 0.5571 | 0.56688 | 0.55393 | 5,829,457.00 |
| Feb 18 2024 | 0.55685 | 0.00714 | 1.30% | 0.549 | 0.56244 | 0.54801 | 5,262,352.00 |
| Feb 17 2024 | 0.54971 | -0.01533 | -2.71% | 0.56444 | 0.56535 | 0.54093 | 5,563,027.00 |
| Feb 16 2024 | 0.56504 | 0.00293 | 0.52% | 0.5608 | 0.57928 | 0.55589 | 5,315,386.00 |
| Feb 15 2024 | 0.56211 | 0.02412 | 4.48% | 0.53778 | 0.5745 | 0.53778 | 6,241,407.00 |
| Feb 14 2024 | 0.53799 | 0.01346 | 2.57% | 0.52451 | 0.54179 | 0.52031 | 6,145,179.00 |
| Feb 13 2024 | 0.52453 | -0.00738 | -1.39% | 0.53154 | 0.5337 | 0.51652 | 7,164,951.00 |
| Feb 12 2024 | 0.53191 | 0.00667 | 1.27% | 0.52578 | 0.53663 | 0.51439 | 6,078,578.00 |
| Feb 11 2024 | 0.52524 | 0.00156 | 0.30% | 0.52388 | 0.53564 | 0.52166 | 6,427,578.00 |
| Feb 10 2024 | 0.52368 | -0.00166 | -0.32% | 0.52589 | 0.5281 | 0.51924 | 5,503,650.00 |
| Feb 09 2024 | 0.52534 | 0.01119 | 2.18% | 0.51466 | 0.52792 | 0.51405 | 5,890,489.00 |
| Feb 08 2024 | 0.51415 | 0.0003 | 0.06% | 0.51387 | 0.519 | 0.51026 | 6,672,636.00 |
| Feb 07 2024 | 0.51385 | 0.00846 | 1.67% | 0.50503 | 0.51542 | 0.49973 | 6,616,758.00 |
| Feb 06 2024 | 0.50539 | -0.00127 | -0.25% | 0.50674 | 0.51105 | 0.49928 | 5,878,859.00 |
| Feb 05 2024 | 0.50666 | 0.0033 | 0.66% | 0.50306 | 0.51416 | 0.49808 | 5,287,032.00 |
| Feb 04 2024 | 0.50336 | -0.01652 | -3.18% | 0.51889 | 0.51899 | 0.50278 | 5,753,107.00 |
| Feb 03 2024 | 0.51988 | 0.00955 | 1.87% | 0.51041 | 0.52583 | 0.50604 | 6,307,693.00 |
| Feb 02 2024 | 0.51033 | 0.00416 | 0.82% | 0.50589 | 0.51362 | 0.49901 | 6,355,738.00 |
| Feb 01 2024 | 0.50617 | 0.00284 | 0.56% | 0.5041 | 0.50964 | 0.49027 | 6,511,308.00 |
| Jan 31 2024 | 0.50333 | -0.00736 | -1.44% | 0.51001 | 0.51415 | 0.49899 | 5,858,266.00 |
| Jan 30 2024 | 0.51069 | -0.02432 | -4.55% | 0.534 | 0.53915 | 0.50784 | 5,994,824.00 |
| Jan 29 2024 | 0.53501 | 0.01102 | 2.10% | 0.5241 | 0.53998 | 0.52032 | 5,522,701.00 |
| Jan 28 2024 | 0.52399 | -0.00624 | -1.18% | 0.53024 | 0.53531 | 0.52111 | 5,375,724.00 |
| Jan 27 2024 | 0.53023 | -0.00098 | -0.18% | 0.53224 | 0.53456 | 0.52678 | 4,968,276.00 |
| Jan 26 2024 | 0.53121 | 0.01763 | 3.43% | 0.51361 | 0.53464 | 0.50905 | 6,077,897.00 |
