XRPUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 16 2021 | 0.27965 | -0.00716 | -2.50% | 0.27957 | 0.29666 | 0.27503 | 742,824,956.00 |
Jan 15 2021 | 0.28681 | 0.00 | +0.00% | 0.29662 | 0.30337 | 0.28666 | 0.00 |
Jan 15 2021 | 0.28681 | -0.00502 | -1.72% | 0.29662 | 0.30337 | 0.28666 | 355,206,371.00 |
Jan 14 2021 | 0.29183 | -0.01406 | -4.60% | 0.30858 | 0.309 | 0.28334 | 827,102,482.00 |
Jan 13 2021 | 0.30589 | 0.01268 | 4.32% | 0.29019 | 0.310 | 0.2848 | 761,618,690.00 |
Jan 12 2021 | 0.29321 | 0.00515 | 1.79% | 0.28704 | 0.31003 | 0.27743 | 1,074,206,139.00 |
Jan 11 2021 | 0.28806 | -0.02715 | -8.61% | 0.31208 | 0.31257 | 0.25343 | 1,973,209,141.00 |
Jan 10 2021 | 0.31521 | -0.00795 | -2.46% | 0.32869 | 0.368 | 0.28708 | 1,690,738,523.00 |
Jan 09 2021 | 0.32316 | -0.02382 | -6.86% | 0.32645 | 0.329 | 0.30523 | 648,098,221.00 |
Jan 08 2021 | 0.34698 | 0.00 | 0.00% | 0.34698 | 0.34698 | 0.34698 | 0.00 |
Jan 07 2021 | 0.34698 | 0.10696 | 44.56% | 0.2493 | 0.370 | 0.2453 | 3,147,150,574.00 |
Jan 06 2021 | 0.24002 | 0.01472 | 6.53% | 0.22481 | 0.2745 | 0.22139 | 1,520,373,473.00 |
Jan 05 2021 | 0.2253 | 0.00206 | 0.92% | 0.23495 | 0.24269 | 0.21774 | 1,178,734,404.00 |
Jan 04 2021 | 0.22324 | 0.00244 | 1.11% | 0.2263 | 0.26091 | 0.2225 | 877,551,098.00 |
Jan 03 2021 | 0.2208 | -0.00006 | -0.03% | 0.22025 | 0.22648 | 0.215 | 668,979,248.00 |
Jan 02 2021 | 0.22086 | -0.01602 | -6.76% | 0.23597 | 0.23823 | 0.21084 | 1,125,052,115.00 |
Jan 01 2021 | 0.23688 | 0.01774 | 8.10% | 0.22024 | 0.250 | 0.216 | 1,485,366,216.00 |
Dec 31 2020 | 0.21914 | 0.0077 | 3.64% | 0.21084 | 0.22949 | 0.20521 | 1,386,784,647.00 |
Dec 30 2020 | 0.21144 | -0.00992 | -4.48% | 0.21702 | 0.23665 | 0.19186 | 2,569,950,628.00 |
Dec 29 2020 | 0.22136 | -0.02843 | -11.38% | 0.24308 | 0.25167 | 0.17351 | 4,206,734,436.00 |
Dec 28 2020 | 0.24979 | -0.03267 | -11.57% | 0.28071 | 0.310 | 0.2341 | 1,533,325,210.00 |
Dec 27 2020 | 0.28246 | -0.01218 | -4.13% | 0.29326 | 0.312 | 0.266 | 1,449,040,845.00 |
Dec 26 2020 | 0.29464 | -0.04631 | -13.58% | 0.31394 | 0.32723 | 0.28303 | 1,674,674,527.00 |
Dec 25 2020 | 0.34095 | 0.00 | 0.00% | 0.34095 | 0.34095 | 0.34095 | 0.00 |
Dec 24 2020 | 0.34095 | 0.08135 | 31.34% | 0.25299 | 0.3778 | 0.24003 | 3,761,812,695.00 |
Dec 23 2020 | 0.2596 | -0.1903 | -42.30% | 0.44615 | 0.44704 | 0.21164 | 4,528,819,830.00 |
Dec 22 2020 | 0.4499 | -0.10675 | -19.18% | 0.51347 | 0.52213 | 0.40215 | 1,505,661,057.00 |
Dec 21 2020 | 0.55665 | 0.00 | 0.00% | 0.55665 | 0.55665 | 0.55665 | 0.00 |
Dec 20 2020 | 0.55665 | -0.02078 | -3.60% | 0.5747 | 0.58658 | 0.5287 | 537,977,982.00 |
Dec 19 2020 | 0.57743 | -0.00701 | -1.20% | 0.58168 | 0.60377 | 0.56588 | 610,886,331.00 |
Dec 18 2020 | 0.58444 | -0.00156 | -0.27% | 0.56857 | 0.61346 | 0.55101 | 964,433,658.00 |
Dec 17 2020 | 0.586 | 0.0717 | 13.94% | 0.58125 | 0.65852 | 0.5358 | 1,345,783,902.00 |
Dec 16 2020 | 0.5143 | 0.04629 | 9.89% | 0.466 | 0.517 | 0.43722 | 557,813,970.00 |
Dec 15 2020 | 0.46801 | -0.0299 | -6.01% | 0.50016 | 0.50715 | 0.46433 | 510,388,811.00 |
Dec 14 2020 | 0.49791 | -0.01591 | -3.10% | 0.51127 | 0.51852 | 0.48901 | 373,944,715.00 |
Dec 13 2020 | 0.51382 | 0.00878 | 1.74% | 0.50916 | 0.5278 | 0.4855 | 600,012,867.00 |
Dec 12 2020 | 0.50504 | -0.04445 | -8.09% | 0.4995 | 0.54576 | 0.48521 | 929,583,594.00 |
Dec 11 2020 | 0.54949 | -0.02203 | -3.85% | 0.57133 | 0.58697 | 0.52594 | 943,145,885.00 |
Dec 10 2020 | 0.57152 | -0.01148 | -1.97% | 0.5869 | 0.58848 | 0.55318 | 554,057,088.00 |
Dec 09 2020 | 0.583 | 0.02367 | 4.23% | 0.55729 | 0.60544 | 0.50383 | 923,706,418.00 |
Dec 08 2020 | 0.55933 | -0.04886 | -8.03% | 0.60647 | 0.61048 | 0.550 | 497,517,111.00 |
Dec 07 2020 | 0.60819 | -0.01432 | -2.30% | 0.62233 | 0.62247 | 0.59084 | 383,690,483.00 |
Dec 06 2020 | 0.62251 | 0.03716 | 6.35% | 0.61377 | 0.626 | 0.57907 | 396,428,586.00 |
Dec 05 2020 | 0.58535 | 0.03133 | 5.66% | 0.55358 | 0.59628 | 0.54833 | 429,507,937.00 |
Dec 04 2020 | 0.55402 | -0.07643 | -12.12% | 0.62908 | 0.6342 | 0.54253 | 659,068,187.00 |
Dec 03 2020 | 0.63045 | 0.00057 | 0.09% | 0.6376 | 0.6418 | 0.6149 | 369,742,150.00 |
Dec 02 2020 | 0.62988 | 0.01955 | 3.20% | 0.60465 | 0.6368 | 0.59455 | 572,064,454.00 |
Dec 01 2020 | 0.61033 | -0.0535 | -8.06% | 0.66841 | 0.681 | 0.56401 | 1,070,938,470.00 |
Nov 30 2020 | 0.66383 | 0.05918 | 9.79% | 0.610 | 0.6791 | 0.59881 | 1,150,707,830.00 |
Nov 29 2020 | 0.60465 | -0.02068 | -3.31% | 0.62835 | 0.637 | 0.58285 | 854,559,644.00 |
Nov 28 2020 | 0.62533 | 0.06511 | 11.62% | 0.56457 | 0.64888 | 0.5387 | 1,270,006,820.00 |
Nov 27 2020 | 0.56022 | 0.02503 | 4.68% | 0.5317 | 0.58669 | 0.50345 | 1,234,677,453.00 |
Nov 26 2020 | 0.53519 | -0.09921 | -15.64% | 0.62171 | 0.652 | 0.456 | 2,326,819,840.00 |
Nov 25 2020 | 0.6344 | -0.05778 | -8.35% | 0.70333 | 0.725 | 0.58405 | 1,686,318,142.00 |
Nov 24 2020 | 0.69218 | 0.0763 | 12.39% | 0.61297 | 0.78068 | 0.56777 | 2,864,226,653.00 |
Nov 23 2020 | 0.61588 | 0.17135 | 38.55% | 0.45022 | 0.61984 | 0.43232 | 1,844,942,607.00 |
Nov 22 2020 | 0.44453 | -0.01799 | -3.89% | 0.47372 | 0.49659 | 0.40155 | 1,857,988,553.00 |
Nov 21 2020 | 0.46252 | 0.13286 | 40.30% | 0.33259 | 0.4695 | 0.33061 | 1,662,796,700.00 |
Nov 20 2020 | 0.32966 | 0.02636 | 8.69% | 0.30337 | 0.33091 | 0.29679 | 482,001,014.00 |
Nov 19 2020 | 0.3033 | 0.00979 | 3.34% | 0.29258 | 0.30659 | 0.284 | 359,834,520.00 |
Nov 18 2020 | 0.29351 | -0.00895 | -2.96% | 0.304 | 0.30818 | 0.28055 | 485,181,193.00 |
Nov 17 2020 | 0.30246 | 0.01438 | 4.99% | 0.28911 | 0.305 | 0.2888 | 527,386,425.00 |
Nov 16 2020 | 0.28808 | 0.01859 | 6.90% | 0.26848 | 0.28998 | 0.26737 | 320,328,762.00 |
Nov 15 2020 | 0.26949 | 0.0013 | 0.48% | 0.26917 | 0.27677 | 0.26405 | 223,956,349.00 |
Nov 14 2020 | 0.26819 | 0.00279 | 1.05% | 0.26574 | 0.2777 | 0.26128 | 315,435,625.00 |
Nov 13 2020 | 0.2654 | 0.01069 | 4.20% | 0.2547 | 0.2657 | 0.2535 | 192,220,218.00 |
Nov 12 2020 | 0.25471 | -0.00109 | -0.43% | 0.25526 | 0.25818 | 0.2525 | 139,412,944.00 |
Nov 11 2020 | 0.2558 | 0.0021 | 0.83% | 0.25393 | 0.260 | 0.25209 | 154,710,133.00 |
Nov 10 2020 | 0.2537 | 0.00338 | 1.35% | 0.24995 | 0.265 | 0.24806 | 246,535,487.00 |
Nov 09 2020 | 0.25032 | -0.0035 | -1.38% | 0.25462 | 0.2562 | 0.24557 | 160,516,511.00 |
Nov 08 2020 | 0.25382 | 0.00481 | 1.93% | 0.24823 | 0.25701 | 0.24724 | 118,025,285.00 |
Nov 07 2020 | 0.24901 | -0.00972 | -3.76% | 0.25906 | 0.26733 | 0.24419 | 263,025,226.00 |
Nov 06 2020 | 0.25873 | 0.01321 | 5.38% | 0.24566 | 0.2614 | 0.24508 | 288,300,346.00 |
Nov 05 2020 | 0.24552 | 0.00805 | 3.39% | 0.23808 | 0.24743 | 0.23712 | 219,253,739.00 |
Nov 04 2020 | 0.23747 | -0.00191 | -0.80% | 0.23958 | 0.24045 | 0.23213 | 174,412,306.00 |
Nov 03 2020 | 0.23938 | 0.00408 | 1.73% | 0.23446 | 0.24425 | 0.22772 | 213,118,731.00 |
Nov 02 2020 | 0.2353 | -0.00468 | -1.95% | 0.24071 | 0.2452 | 0.23264 | 129,775,483.00 |
Nov 01 2020 | 0.23998 | 0.00021 | 0.09% | 0.2395 | 0.24138 | 0.23648 | 64,248,703.00 |
Oct 31 2020 | 0.23977 | 0.00074 | 0.31% | 0.23845 | 0.24351 | 0.23743 | 84,250,953.00 |
Oct 30 2020 | 0.23903 | -0.0033 | -1.36% | 0.24199 | 0.24402 | 0.23057 | 132,942,257.00 |
Oct 29 2020 | 0.24233 | -0.00312 | -1.27% | 0.24506 | 0.24702 | 0.2396 | 127,273,525.00 |
Oct 28 2020 | 0.24545 | -0.00713 | -2.82% | 0.25285 | 0.25666 | 0.2444 | 152,363,487.00 |
Oct 27 2020 | 0.25258 | 0.00453 | 1.83% | 0.24781 | 0.25398 | 0.2477 | 124,233,429.00 |
Oct 26 2020 | 0.24805 | -0.00503 | -1.99% | 0.253 | 0.2591 | 0.24341 | 152,747,588.00 |
Oct 25 2020 | 0.25308 | -0.00311 | -1.21% | 0.25573 | 0.25714 | 0.25105 | 69,723,611.00 |
Oct 24 2020 | 0.25619 | 0.00141 | 0.55% | 0.25489 | 0.25763 | 0.25253 | 71,597,105.00 |
Oct 23 2020 | 0.25478 | -0.00242 | -0.94% | 0.25654 | 0.25921 | 0.25005 | 144,798,967.00 |
Oct 22 2020 | 0.2572 | 0.00594 | 2.36% | 0.25319 | 0.26357 | 0.25236 | 261,150,817.00 |
Oct 21 2020 | 0.25126 | 0.00808 | 3.32% | 0.2428 | 0.25555 | 0.2427 | 212,598,029.00 |
Oct 20 2020 | 0.24318 | -0.00239 | -0.97% | 0.24583 | 0.25039 | 0.2411 | 142,271,662.00 |
Oct 19 2020 | 0.24557 | 0.00345 | 1.42% | 0.24272 | 0.24945 | 0.24011 | 143,270,298.00 |
Oct 18 2020 | 0.24212 | 0.00157 | 0.65% | 0.24012 | 0.24362 | 0.24005 | 59,048,887.00 |
Oct 17 2020 | 0.24055 | 0.00052 | 0.22% | 0.24012 | 0.24329 | 0.23853 | 75,753,910.00 |