Register for streaming realtime charts, analysis tools, and prices.XRPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.5155 | -0.0031 | -0.60% | 0.5189 | 0.525 | 0.475 | 1,370,540.00 |
| May 15 2024 | 0.5186 | 0.0187 | 3.74% | 0.5003 | 0.5193 | 0.4981 | 1,322,880.00 |
| May 14 2024 | 0.4999 | -0.0051 | -1.01% | 0.5051 | 0.5162 | 0.435001 | 1,355,692.00 |
| May 13 2024 | 0.505 | 0.005 | 1.00% | 0.4992 | 0.5115 | 0.4887 | 1,394,451.00 |
| May 12 2024 | 0.500 | -0.0059 | -1.17% | 0.5058 | 0.5088 | 0.4972 | 1,162,281.00 |
| May 11 2024 | 0.5059 | 0.0035 | 0.70% | 0.502 | 0.5079 | 0.5009 | 1,236,103.00 |
| May 10 2024 | 0.5024 | -0.0187 | -3.59% | 0.5209 | 0.5209 | 0.4986 | 1,366,804.00 |
| May 09 2024 | 0.5211 | 0.0043 | 0.83% | 0.5171 | 0.5238 | 0.5104 | 1,242,997.00 |
| May 08 2024 | 0.5168 | -0.0079 | -1.51% | 0.526 | 0.5293 | 0.4262 | 1,082,082.00 |
| May 07 2024 | 0.5247 | -0.016 | -2.96% | 0.5402 | 0.5437 | 0.5227 | 1,327,144.00 |
| May 06 2024 | 0.5407 | 0.0109 | 2.06% | 0.5296 | 0.5652 | 0.5276 | 1,366,824.00 |
| May 05 2024 | 0.5298 | 0.00 | 0.00% | 0.5303 | 0.533 | 0.524 | 1,239,101.00 |
| May 04 2024 | 0.5298 | -0.0017 | -0.32% | 0.5313 | 0.5405 | 0.5276 | 1,367,266.00 |
| May 03 2024 | 0.5315 | 0.0133 | 2.57% | 0.518 | 0.5348 | 0.5147 | 1,384,607.00 |
| May 02 2024 | 0.5182 | 0.00 | 0.00% | 0.5173 | 0.524 | 0.5072 | 1,412,161.00 |
| May 01 2024 | 0.5182 | 0.0175 | 3.50% | 0.5005 | 0.5187 | 0.453 | 1,412,459.00 |
| Apr 30 2024 | 0.5007 | -0.0147 | -2.85% | 0.515 | 0.5198 | 0.481235 | 1,241,327.00 |
| Apr 29 2024 | 0.5154 | 0.0055 | 1.08% | 0.5098 | 0.5175 | 0.4986 | 1,470,309.00 |
| Apr 28 2024 | 0.5099 | -0.0088 | -1.70% | 0.518 | 0.5253 | 0.5086 | 1,254,204.00 |
| Apr 27 2024 | 0.5187 | -0.0075 | -1.43% | 0.5262 | 0.5265 | 0.5108 | 1,389,699.00 |
| Apr 26 2024 | 0.5262 | 0.0003 | 0.06% | 0.5254 | 0.5407 | 0.513 | 1,404,604.00 |
| Apr 25 2024 | 0.5259 | -0.001 | -0.19% | 0.5269 | 0.5326 | 0.5146 | 1,405,978.00 |
| Apr 24 2024 | 0.5269 | -0.0184 | -3.37% | 0.5445 | 0.551655 | 0.5235 | 1,315,668.00 |
| Apr 23 2024 | 0.5453 | -0.0115 | -2.07% | 0.556995 | 0.5572 | 0.5415 | 1,305,192.00 |
| Apr 22 2024 | 0.5568 | 0.0324 | 6.18% | 0.5247 | 0.5702 | 0.5221 | 1,393,949.00 |
| Apr 21 2024 | 0.5244 | -0.0045 | -0.85% | 0.5264 | 0.5364 | 0.5184 | 1,403,276.00 |
| Apr 20 2024 | 0.5289 | 0.0244 | 4.84% | 0.5017 | 0.5298 | 0.4987 | 1,411,774.00 |
| Apr 19 2024 | 0.5045 | 0.0018 | 0.36% | 0.5019 | 0.5106 | 0.4689 | 1,429,013.00 |
| Apr 18 2024 | 0.5027 | 0.0076 | 1.54% | 0.4951 | 0.5039 | 0.4858 | 1,531,909.00 |
| Apr 17 2024 | 0.4951 | -0.0014 | -0.28% | 0.4964 | 0.5075 | 0.4722 | 1,485,322.00 |
| Apr 16 2024 | 0.4965 | -0.0011 | -0.22% | 0.49725 | 0.5021 | 0.4795 | 1,471,656.00 |
| Apr 15 2024 | 0.4976 | -0.0069 | -1.37% | 0.5015 | 0.5188 | 0.4824 | 1,387,726.00 |
| Apr 14 2024 | 0.5045 | 0.0229 | 4.75% | 0.478276 | 0.5073 | 0.466153 | 1,518,984.00 |
| Apr 13 2024 | 0.4816 | -0.050047 | -9.41% | 0.545 | 0.5481 | 0.4364 | 1,019,573.00 |
| Apr 12 2024 | 0.531647 | -0.076953 | -12.64% | 0.6084 | 0.6159 | 0.520 | 1,003,968.00 |
| Apr 11 2024 | 0.6086 | -0.0085 | -1.38% | 0.6161 | 0.621 | 0.6039 | 1,207,102.00 |
| Apr 10 2024 | 0.6171 | 0.003 | 0.49% | 0.6136 | 0.6195 | 0.598071 | 1,238,829.00 |
| Apr 09 2024 | 0.6141 | -0.0015 | -0.24% | 0.615 | 0.6398 | 0.6056 | 1,200,137.00 |
| Apr 08 2024 | 0.6156 | 0.0207 | 3.48% | 0.5946 | 0.626 | 0.5885 | 1,247,983.00 |
| Apr 07 2024 | 0.5949 | 0.0019 | 0.32% | 0.593 | 0.60276 | 0.5896 | 1,239,671.00 |
| Apr 06 2024 | 0.593 | 0.0053 | 0.90% | 0.587 | 0.5964 | 0.5854 | 1,058,363.00 |
| Apr 05 2024 | 0.5877 | -0.0056 | -0.94% | 0.5934 | 0.5938 | 0.571 | 1,276,593.00 |
| Apr 04 2024 | 0.5933 | 0.0176 | 3.06% | 0.5737 | 0.6147 | 0.5636 | 1,239,315.00 |
| Apr 03 2024 | 0.5757 | -0.0092 | -1.57% | 0.586 | 0.5925 | 0.560 | 1,197,111.00 |
| Apr 02 2024 | 0.5849 | -0.026 | -4.26% | 0.611 | 0.6185 | 0.5812 | 1,258,221.00 |
| Apr 01 2024 | 0.6109 | -0.0183 | -2.91% | 0.6289 | 0.6323 | 0.593181 | 1,098,657.00 |
| Mar 31 2024 | 0.6292 | 0.0086 | 1.39% | 0.621 | 0.6295 | 0.620738 | 1,217,785.00 |
| Mar 30 2024 | 0.6206 | -0.0095 | -1.51% | 0.6289 | 0.6345 | 0.6185 | 1,210,622.00 |
| Mar 29 2024 | 0.6301 | 0.0057 | 0.91% | 0.6241 | 0.643332 | 0.6101 | 1,232,109.00 |
| Mar 28 2024 | 0.6244 | 0.0126 | 2.06% | 0.6113 | 0.6353 | 0.600 | 1,002,390.00 |
| Mar 27 2024 | 0.6118 | -0.0203 | -3.21% | 0.6316 | 0.6348 | 0.6095 | 1,362,905.00 |
| Mar 26 2024 | 0.6321 | -0.0071 | -1.11% | 0.6403 | 0.6529 | 0.628037 | 1,326,238.00 |
| Mar 25 2024 | 0.6392 | 0.0063 | 1.00% | 0.631 | 0.658 | 0.6271 | 1,105,663.00 |
| Mar 24 2024 | 0.6329 | 0.015 | 2.43% | 0.6166 | 0.6356 | 0.6135 | 1,360,461.00 |
| Mar 23 2024 | 0.6179 | 0.0076 | 1.25% | 0.6114 | 0.6308 | 0.6034 | 1,359,186.00 |
| Mar 22 2024 | 0.6103 | -0.030 | -4.69% | 0.6412 | 0.6412 | 0.6002 | 1,253,446.00 |
| Mar 21 2024 | 0.6403 | 0.0289 | 4.73% | 0.6081 | 0.6542 | 0.6007 | 1,326,563.00 |
| Mar 20 2024 | 0.6114 | 0.0266 | 4.55% | 0.5853 | 0.6175 | 0.5723 | 1,362,057.00 |
| Mar 19 2024 | 0.5848 | -0.062 | -9.59% | 0.6464 | 0.6464 | 0.5761 | 1,375,054.00 |
| Mar 18 2024 | 0.6468 | 0.0276 | 4.46% | 0.6181 | 0.6621 | 0.5986 | 1,255,631.00 |
| Mar 17 2024 | 0.6192 | 0.0153 | 2.53% | 0.6058 | 0.6245 | 0.5889 | 1,334,432.00 |
| Mar 16 2024 | 0.6039 | -0.0313 | -4.93% | 0.6336 | 0.6428 | 0.5948 | 1,455,969.00 |
| Mar 15 2024 | 0.6352 | -0.0339 | -5.07% | 0.6703 | 0.6756 | 0.60144 | 1,291,769.00 |
| Mar 14 2024 | 0.6691 | -0.0218 | -3.16% | 0.6893 | 0.710 | 0.641408 | 1,064,716.00 |
| Mar 13 2024 | 0.6909 | 0.0034 | 0.49% | 0.6876 | 0.7015 | 0.6712 | 1,115,655.00 |
| Mar 12 2024 | 0.6875 | -0.028 | -3.91% | 0.7179 | 0.7394 | 0.6697 | 845,146.00 |
| Mar 11 2024 | 0.7155 | 0.1072 | 17.62% | 0.6079 | 0.7439 | 0.5844 | 1,396,323.00 |
| Mar 10 2024 | 0.6083 | -0.0114 | -1.84% | 0.6202 | 0.6276 | 0.600 | 1,994,094.00 |
| Mar 09 2024 | 0.6197 | -0.0001 | -0.02% | 0.6194 | 0.6319 | 0.6168 | 1,096,752.00 |
| Mar 08 2024 | 0.6198 | -0.0081 | -1.29% | 0.6284 | 0.6401 | 0.550001 | 678,955.00 |
| Mar 07 2024 | 0.6279 | 0.0163 | 2.67% | 0.6128 | 0.638 | 0.6067 | 1,455,121.00 |
| Mar 06 2024 | 0.6116 | 0.0179 | 3.01% | 0.592141 | 0.645556 | 0.565556 | 2,584,214.00 |
| Mar 05 2024 | 0.5937 | -0.0566 | -8.70% | 0.646 | 0.6651 | 0.5676 | 1,468,771.00 |
| Mar 04 2024 | 0.6503 | 0.0248 | 3.96% | 0.6271 | 0.6632 | 0.6219 | 1,799,860.00 |
| Mar 03 2024 | 0.6255 | -0.0191 | -2.96% | 0.6385 | 0.6394 | 0.600 | 1,214,992.00 |
| Mar 02 2024 | 0.6446 | 0.0435 | 7.24% | 0.6017 | 0.6489 | 0.601 | 1,178,461.00 |
| Mar 01 2024 | 0.6011 | 0.0135 | 2.30% | 0.5874 | 0.6033 | 0.5833 | 1,266,455.00 |
| Feb 29 2024 | 0.5876 | 0.0128 | 2.23% | 0.5723 | 0.6219 | 0.5681 | 1,171,273.00 |
| Feb 28 2024 | 0.5748 | -0.0115 | -1.96% | 0.5888 | 0.600 | 0.5509 | 1,191,763.00 |
| Feb 27 2024 | 0.5863 | 0.035 | 6.35% | 0.5506 | 0.5943 | 0.5476 | 1,176,524.00 |
| Feb 26 2024 | 0.5513 | 0.00881 | 1.62% | 0.54252 | 0.55281 | 0.52889 | 540,857.00 |
| Feb 25 2024 | 0.54249 | -0.00245 | -0.45% | 0.545055 | 0.548645 | 0.54209 | 185,856.00 |
| Feb 24 2024 | 0.54494 | 0.01085 | 2.03% | 0.53396 | 0.54797 | 0.531453 | 174,305.00 |
| Feb 23 2024 | 0.53409 | -0.00675 | -1.25% | 0.54179 | 0.54364 | 0.525947 | 339,478.00 |
| Feb 22 2024 | 0.54084 | -0.00826 | -1.50% | 0.5488 | 0.55167 | 0.53668 | 935,663.00 |
| Feb 21 2024 | 0.5491 | -0.0138 | -2.45% | 0.562 | 0.5626 | 0.5355 | 1,382,520.00 |
| Feb 20 2024 | 0.5629 | 0.0004 | 0.07% | 0.5627 | 0.5745 | 0.5459 | 1,379,090.00 |
| Feb 19 2024 | 0.5625 | 0.004893 | 0.88% | 0.557607 | 0.5676 | 0.5546 | 1,154,851.00 |
| Feb 18 2024 | 0.557607 | 0.007707 | 1.40% | 0.5496 | 0.557856 | 0.5472 | 332,811.00 |
| Feb 17 2024 | 0.5499 | -0.0159 | -2.81% | 0.5642 | 0.5655 | 0.5406 | 1,413,957.00 |
