Register to chat with like-minded investors on our interactive forums.XRPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.60374 | 0.00435 | 0.73% | 0.59754 | 0.60912 | 0.58741 | 5,747,300.00 |
| Jul 25 2024 | 0.59939 | -0.0195 | -3.15% | 0.61973 | 0.62464 | 0.58391 | 4,476,870.00 |
| Jul 24 2024 | 0.61889 | 0.02045 | 3.42% | 0.59747 | 0.63245 | 0.59213 | 5,367,289.00 |
| Jul 23 2024 | 0.59844 | -0.00736 | -1.21% | 0.60745 | 0.61682 | 0.58534 | 5,012,933.00 |
| Jul 22 2024 | 0.6058 | 0.010 | 1.68% | 0.5985 | 0.62217 | 0.58631 | 4,490,063.00 |
| Jul 21 2024 | 0.5958 | 0.00079 | 0.13% | 0.5927 | 0.60657 | 0.57636 | 4,451,507.00 |
| Jul 20 2024 | 0.59501 | 0.02159 | 3.77% | 0.57323 | 0.60448 | 0.57224 | 4,355,799.00 |
| Jul 19 2024 | 0.57342 | 0.00304 | 0.53% | 0.57036 | 0.58649 | 0.54049 | 4,733,914.00 |
| Jul 18 2024 | 0.57038 | -0.05523 | -8.83% | 0.6306 | 0.635 | 0.56369 | 5,171,060.00 |
| Jul 17 2024 | 0.62561 | 0.04809 | 8.33% | 0.5829 | 0.63709 | 0.57987 | 4,153,649.00 |
| Jul 16 2024 | 0.57752 | 0.03992 | 7.43% | 0.53677 | 0.5905 | 0.53378 | 3,954,031.00 |
| Jul 15 2024 | 0.5376 | 0.01411 | 2.70% | 0.52163 | 0.5376 | 0.52163 | 5,694,143.00 |
| Jul 14 2024 | 0.52349 | -0.00367 | -0.70% | 0.527 | 0.53831 | 0.51517 | 5,437,332.00 |
| Jul 13 2024 | 0.52716 | 0.07808 | 17.39% | 0.47451 | 0.56202 | 0.47382 | 5,854,274.00 |
| Jul 12 2024 | 0.44908 | 0.00 | 0.00% | 0.44908 | 0.44908 | 0.44908 | 0.00 |
| Jul 11 2024 | 0.44908 | 0.00991 | 2.26% | 0.43888 | 0.45339 | 0.43632 | 4,989,813.00 |
| Jul 10 2024 | 0.43917 | 0.00308 | 0.71% | 0.43567 | 0.44253 | 0.43115 | 5,197,308.00 |
| Jul 09 2024 | 0.43609 | 0.00475 | 1.10% | 0.43152 | 0.43812 | 0.42705 | 4,985,251.00 |
| Jul 08 2024 | 0.43134 | 0.01177 | 2.81% | 0.41887 | 0.44178 | 0.40437 | 5,754,191.00 |
| Jul 07 2024 | 0.41957 | -0.02908 | -6.48% | 0.44867 | 0.44902 | 0.4192 | 4,559,728.00 |
| Jul 06 2024 | 0.44865 | 0.02267 | 5.32% | 0.42489 | 0.44966 | 0.42373 | 4,596,262.00 |
| Jul 05 2024 | 0.42598 | -0.00794 | -1.83% | 0.42504 | 0.43149 | 0.3833 | 5,206,333.00 |
| Jul 04 2024 | 0.43392 | -0.03338 | -7.14% | 0.46725 | 0.46949 | 0.43333 | 5,675,458.00 |
| Jul 03 2024 | 0.4673 | -0.0174 | -3.59% | 0.48536 | 0.4868 | 0.46236 | 5,962,586.00 |
| Jul 02 2024 | 0.4847 | 0.00767 | 1.61% | 0.47701 | 0.48891 | 0.47601 | 5,851,631.00 |
| Jul 01 2024 | 0.47703 | 0.00098 | 0.21% | 0.47609 | 0.48482 | 0.47544 | 6,694,274.00 |
| Jun 30 2024 | 0.47605 | 0.00347 | 0.73% | 0.47263 | 0.47797 | 0.47016 | 4,963,374.00 |
| Jun 29 2024 | 0.47258 | 0.00067 | 0.14% | 0.47164 | 0.4768 | 0.47156 | 3,910,441.00 |
| Jun 28 2024 | 0.47191 | -0.00335 | -0.70% | 0.4763 | 0.48089 | 0.47042 | 5,590,480.00 |
| Jun 27 2024 | 0.47526 | 0.00543 | 1.16% | 0.46984 | 0.47689 | 0.46575 | 5,480,443.00 |
| Jun 26 2024 | 0.46983 | -0.00587 | -1.23% | 0.4758 | 0.47809 | 0.46545 | 5,083,436.00 |
| Jun 25 2024 | 0.4757 | 0.0007 | 0.15% | 0.4744 | 0.47954 | 0.47323 | 6,038,510.00 |
| Jun 24 2024 | 0.475 | -0.00484 | -1.01% | 0.47986 | 0.48215 | 0.46578 | 5,888,975.00 |
| Jun 23 2024 | 0.47984 | -0.00695 | -1.43% | 0.48671 | 0.48915 | 0.4786 | 5,661,507.00 |
| Jun 22 2024 | 0.48679 | -0.00216 | -0.44% | 0.48909 | 0.48962 | 0.48412 | 5,915,659.00 |
| Jun 21 2024 | 0.48895 | -0.00014 | -0.03% | 0.4888 | 0.49476 | 0.47985 | 7,066,071.00 |
| Jun 20 2024 | 0.48909 | -0.00405 | -0.82% | 0.49317 | 0.50133 | 0.4888 | 7,494,994.00 |
| Jun 19 2024 | 0.49314 | 0.00236 | 0.48% | 0.49084 | 0.49953 | 0.48822 | 6,390,319.00 |
| Jun 18 2024 | 0.49078 | -0.01401 | -2.78% | 0.50474 | 0.50763 | 0.47725 | 5,335,276.00 |
| Jun 17 2024 | 0.50479 | 0.01605 | 3.28% | 0.48923 | 0.52119 | 0.48496 | 4,785,379.00 |
| Jun 16 2024 | 0.48874 | -0.00222 | -0.45% | 0.48923 | 0.49865 | 0.48774 | 4,833,100.00 |
| Jun 15 2024 | 0.49096 | 0.01637 | 3.45% | 0.47449 | 0.50499 | 0.47398 | 4,748,185.00 |
| Jun 14 2024 | 0.47459 | -0.00227 | -0.48% | 0.47721 | 0.48145 | 0.46581 | 5,516,125.00 |
| Jun 13 2024 | 0.47686 | -0.01461 | -2.97% | 0.49168 | 0.49168 | 0.47638 | 5,748,040.00 |
| Jun 12 2024 | 0.49147 | 0.011 | 2.29% | 0.4803 | 0.49755 | 0.47414 | 4,843,548.00 |
| Jun 11 2024 | 0.48047 | -0.01651 | -3.32% | 0.49689 | 0.49695 | 0.4721 | 7,247,149.00 |
| Jun 10 2024 | 0.49698 | -0.00167 | -0.33% | 0.49864 | 0.50575 | 0.49347 | 4,915,634.00 |
| Jun 09 2024 | 0.49865 | 0.00542 | 1.10% | 0.49263 | 0.49918 | 0.491 | 3,388,813.00 |
| Jun 08 2024 | 0.49323 | -0.00572 | -1.15% | 0.49789 | 0.5008 | 0.49072 | 5,137,946.00 |
| Jun 07 2024 | 0.49895 | -0.02287 | -4.38% | 0.5214 | 0.52768 | 0.47156 | 5,464,891.00 |
| Jun 06 2024 | 0.52182 | -0.00387 | -0.74% | 0.52596 | 0.52799 | 0.51849 | 4,670,395.00 |
| Jun 05 2024 | 0.52569 | -0.00031 | -0.06% | 0.52584 | 0.53237 | 0.52441 | 4,671,910.00 |
| Jun 04 2024 | 0.526 | 0.00598 | 1.15% | 0.51974 | 0.52968 | 0.5185 | 4,787,128.00 |
| Jun 03 2024 | 0.52002 | 0.00659 | 1.28% | 0.5154 | 0.52289 | 0.51225 | 3,720,324.00 |
| Jun 02 2024 | 0.51343 | -0.00492 | -0.95% | 0.5186 | 0.52005 | 0.50984 | 4,539,633.00 |
| Jun 01 2024 | 0.51835 | -0.00002 | 0.00% | 0.51771 | 0.52184 | 0.51748 | 3,844,243.00 |
| May 31 2024 | 0.51837 | -0.00082 | -0.16% | 0.5187 | 0.52469 | 0.51264 | 4,278,575.00 |
| May 30 2024 | 0.51919 | -0.0046 | -0.88% | 0.5237 | 0.52822 | 0.51321 | 4,018,761.00 |
| May 29 2024 | 0.52379 | -0.00534 | -1.01% | 0.52876 | 0.53283 | 0.52001 | 4,112,623.00 |
| May 28 2024 | 0.52913 | -0.00519 | -0.97% | 0.53402 | 0.53537 | 0.52257 | 4,210,645.00 |
| May 27 2024 | 0.53432 | 0.00602 | 1.14% | 0.52846 | 0.54046 | 0.52457 | 4,591,434.00 |
| May 26 2024 | 0.5283 | -0.01318 | -2.43% | 0.54166 | 0.54193 | 0.52568 | 4,069,869.00 |
| May 25 2024 | 0.54148 | 0.00564 | 1.05% | 0.53597 | 0.54258 | 0.53322 | 4,826,193.00 |
| May 24 2024 | 0.53584 | 0.00736 | 1.39% | 0.52878 | 0.53737 | 0.51835 | 4,184,039.00 |
| May 23 2024 | 0.52848 | 0.00179 | 0.34% | 0.52689 | 0.53575 | 0.511 | 4,170,107.00 |
| May 22 2024 | 0.52669 | -0.01057 | -1.97% | 0.53712 | 0.53805 | 0.52226 | 4,079,000.00 |
| May 21 2024 | 0.53726 | -0.0001 | -0.02% | 0.53738 | 0.55349 | 0.5323 | 5,115,504.00 |
| May 20 2024 | 0.53736 | 0.02741 | 5.38% | 0.5096 | 0.53746 | 0.50641 | 4,127,805.00 |
| May 19 2024 | 0.50995 | -0.01123 | -2.15% | 0.5215 | 0.52347 | 0.50693 | 3,269,320.00 |
| May 18 2024 | 0.52118 | -0.00241 | -0.46% | 0.5234 | 0.52551 | 0.5189 | 4,311,723.00 |
| May 17 2024 | 0.52359 | 0.00778 | 1.51% | 0.51569 | 0.52882 | 0.51348 | 3,813,139.00 |
| May 16 2024 | 0.51581 | -0.00318 | -0.61% | 0.51909 | 0.52244 | 0.513 | 4,166,262.00 |
| May 15 2024 | 0.51899 | 0.01888 | 3.78% | 0.50023 | 0.51955 | 0.49652 | 4,726,136.00 |
| May 14 2024 | 0.50011 | -0.0046 | -0.91% | 0.50515 | 0.51023 | 0.49749 | 4,795,598.00 |
| May 13 2024 | 0.50471 | 0.00558 | 1.12% | 0.49934 | 0.51147 | 0.48926 | 4,683,026.00 |
| May 12 2024 | 0.49913 | -0.0068 | -1.34% | 0.50592 | 0.50858 | 0.49895 | 3,927,115.00 |
| May 11 2024 | 0.50593 | 0.00364 | 0.72% | 0.50209 | 0.50774 | 0.50053 | 3,555,271.00 |
| May 10 2024 | 0.50229 | -0.0179 | -3.44% | 0.52063 | 0.52063 | 0.49844 | 4,479,878.00 |
| May 09 2024 | 0.52019 | 0.00279 | 0.54% | 0.51741 | 0.52375 | 0.51099 | 5,035,574.00 |
| May 08 2024 | 0.5174 | -0.00753 | -1.43% | 0.5264 | 0.52948 | 0.51548 | 5,068,616.00 |
| May 07 2024 | 0.52493 | -0.015 | -2.78% | 0.53967 | 0.54429 | 0.52323 | 5,436,466.00 |
| May 06 2024 | 0.53993 | 0.01016 | 1.92% | 0.52937 | 0.5661 | 0.52464 | 6,145,714.00 |
| May 05 2024 | 0.52977 | -0.00003 | -0.01% | 0.5303 | 0.53308 | 0.52428 | 5,642,264.00 |
| May 04 2024 | 0.5298 | -0.00189 | -0.36% | 0.53115 | 0.54038 | 0.52723 | 6,074,479.00 |
| May 03 2024 | 0.53169 | 0.0125 | 2.41% | 0.51802 | 0.53576 | 0.51469 | 6,173,773.00 |
| May 02 2024 | 0.51919 | 0.00141 | 0.27% | 0.51873 | 0.52436 | 0.50713 | 4,708,939.00 |
| May 01 2024 | 0.51778 | 0.01765 | 3.53% | 0.501 | 0.52134 | 0.48047 | 4,578,512.00 |
| Apr 30 2024 | 0.50013 | -0.01539 | -2.99% | 0.51435 | 0.51869 | 0.49139 | 4,714,098.00 |
| Apr 29 2024 | 0.51552 | 0.00536 | 1.05% | 0.51107 | 0.51702 | 0.49987 | 5,202,700.00 |
| Apr 28 2024 | 0.51016 | -0.00843 | -1.63% | 0.51804 | 0.52528 | 0.50926 | 4,536,339.00 |
| Apr 27 2024 | 0.51859 | -0.00739 | -1.40% | 0.52636 | 0.52652 | 0.51071 | 5,113,886.00 |
