Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XRPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 05 2024 | 0.52965 | -0.00259 | -0.49% | 0.53017 | 0.53331 | 0.52447 | 2,597,905.00 |
| May 04 2024 | 0.53224 | 0.00 | 0.00% | 0.53224 | 0.53224 | 0.53224 | 0.00 |
| May 03 2024 | 0.53224 | 0.01447 | 2.79% | 0.51853 | 0.53683 | 0.51459 | 14,099,311.00 |
| May 02 2024 | 0.51777 | 0.00115 | 0.22% | 0.51731 | 0.52455 | 0.5064 | 12,533,082.00 |
| May 01 2024 | 0.51662 | 0.01678 | 3.36% | 0.50067 | 0.52099 | 0.478 | 10,555,312.00 |
| Apr 30 2024 | 0.49984 | -0.01539 | -2.99% | 0.51446 | 0.51933 | 0.48792 | 9,863,285.00 |
| Apr 29 2024 | 0.51523 | 0.00514 | 1.01% | 0.51131 | 0.51745 | 0.49876 | 6,548,140.00 |
| Apr 28 2024 | 0.51009 | -0.00748 | -1.45% | 0.51738 | 0.52488 | 0.50877 | 3,133,723.00 |
| Apr 27 2024 | 0.51757 | -0.0084 | -1.60% | 0.52556 | 0.52626 | 0.50777 | 4,303,625.00 |
| Apr 26 2024 | 0.52597 | -0.00142 | -0.27% | 0.5261 | 0.53582 | 0.51457 | 7,242,277.00 |
| Apr 25 2024 | 0.52739 | 0.00 | 0.00% | 0.52739 | 0.52739 | 0.52739 | 0.00 |
| Apr 24 2024 | 0.52739 | -0.01787 | -3.28% | 0.54575 | 0.55159 | 0.52094 | 17,335,965.00 |
| Apr 23 2024 | 0.54526 | -0.01126 | -2.02% | 0.55578 | 0.55761 | 0.54193 | 10,279,025.00 |
| Apr 22 2024 | 0.55652 | 0.03202 | 6.10% | 0.52508 | 0.57142 | 0.52223 | 14,527,033.00 |
| Apr 21 2024 | 0.5245 | -0.00482 | -0.91% | 0.52658 | 0.53709 | 0.51858 | 5,702,797.00 |
| Apr 20 2024 | 0.52932 | 0.02574 | 5.11% | 0.50204 | 0.5303 | 0.49851 | 9,584,643.00 |
| Apr 19 2024 | 0.50358 | 0.00031 | 0.06% | 0.50211 | 0.51091 | 0.467 | 13,989,315.00 |
| Apr 18 2024 | 0.50327 | 0.00828 | 1.67% | 0.49474 | 0.50627 | 0.48566 | 13,712,549.00 |
| Apr 17 2024 | 0.49499 | -0.00169 | -0.34% | 0.49637 | 0.508 | 0.47177 | 15,189,299.00 |
| Apr 16 2024 | 0.49668 | -0.00115 | -0.23% | 0.49599 | 0.50206 | 0.476 | 12,517,859.00 |
| Apr 15 2024 | 0.49783 | -0.0059 | -1.17% | 0.50207 | 0.51933 | 0.48141 | 14,660,362.00 |
| Apr 14 2024 | 0.50373 | 0.02467 | 5.15% | 0.47973 | 0.50741 | 0.46421 | 20,093,745.00 |
| Apr 13 2024 | 0.47906 | -0.06883 | -12.56% | 0.5459 | 0.549 | 0.42352 | 29,097,319.00 |
| Apr 12 2024 | 0.54789 | -0.06092 | -10.01% | 0.60802 | 0.61562 | 0.510 | 20,708,988.00 |
| Apr 11 2024 | 0.60881 | -0.00872 | -1.41% | 0.61596 | 0.62137 | 0.60301 | 9,054,181.00 |
| Apr 10 2024 | 0.61753 | 0.00393 | 0.64% | 0.61293 | 0.62036 | 0.593 | 10,914,016.00 |
| Apr 09 2024 | 0.6136 | -0.00133 | -0.22% | 0.6156 | 0.64263 | 0.60148 | 14,249,665.00 |
| Apr 08 2024 | 0.61493 | 0.02044 | 3.44% | 0.59386 | 0.6264 | 0.58834 | 21,073,418.00 |
| Apr 07 2024 | 0.59449 | 0.00155 | 0.26% | 0.59296 | 0.6029 | 0.58992 | 4,242,365.00 |
| Apr 06 2024 | 0.59294 | 0.00535 | 0.91% | 0.58656 | 0.59899 | 0.58575 | 3,199,992.00 |
| Apr 05 2024 | 0.58759 | -0.00633 | -1.07% | 0.59324 | 0.594 | 0.569 | 8,637,164.00 |
| Apr 04 2024 | 0.59392 | 0.01976 | 3.44% | 0.57507 | 0.617 | 0.57503 | 10,688,795.00 |
| Apr 03 2024 | 0.57416 | -0.01107 | -1.89% | 0.5862 | 0.59355 | 0.56693 | 10,918,940.00 |
| Apr 02 2024 | 0.58523 | -0.02599 | -4.25% | 0.61068 | 0.61826 | 0.579 | 19,514,211.00 |
| Apr 01 2024 | 0.61122 | -0.01809 | -2.87% | 0.62812 | 0.63369 | 0.59482 | 11,932,034.00 |
| Mar 31 2024 | 0.62931 | 0.00731 | 1.18% | 0.62112 | 0.62993 | 0.62093 | 2,758,908.00 |
| Mar 30 2024 | 0.622 | -0.00875 | -1.39% | 0.62907 | 0.63745 | 0.61796 | 4,511,949.00 |
| Mar 29 2024 | 0.63075 | 0.00613 | 0.98% | 0.624 | 0.6451 | 0.609 | 10,340,841.00 |
| Mar 28 2024 | 0.62462 | 0.01293 | 2.11% | 0.61146 | 0.63763 | 0.6032 | 19,172,564.00 |
| Mar 27 2024 | 0.61169 | -0.02067 | -3.27% | 0.63109 | 0.63464 | 0.606 | 10,637,908.00 |
| Mar 26 2024 | 0.63236 | -0.00845 | -1.32% | 0.63997 | 0.65312 | 0.62538 | 9,307,014.00 |
| Mar 25 2024 | 0.64081 | 0.00828 | 1.31% | 0.631 | 0.6629 | 0.62655 | 14,970,462.00 |
| Mar 24 2024 | 0.63253 | 0.01526 | 2.47% | 0.61824 | 0.63547 | 0.61377 | 7,385,137.00 |
| Mar 23 2024 | 0.61727 | 0.00575 | 0.94% | 0.61016 | 0.63207 | 0.60355 | 5,423,803.00 |
| Mar 22 2024 | 0.61152 | -0.02962 | -4.62% | 0.63842 | 0.64499 | 0.599 | 15,306,399.00 |
| Mar 21 2024 | 0.64114 | 0.02944 | 4.81% | 0.60888 | 0.65442 | 0.59754 | 25,758,625.00 |
| Mar 20 2024 | 0.6117 | 0.02736 | 4.68% | 0.58657 | 0.61866 | 0.56833 | 12,967,599.00 |
| Mar 19 2024 | 0.58434 | -0.06223 | -9.62% | 0.64836 | 0.64868 | 0.57152 | 19,861,178.00 |
| Mar 18 2024 | 0.64657 | 0.02611 | 4.21% | 0.61646 | 0.6685 | 0.59482 | 14,842,498.00 |
| Mar 17 2024 | 0.62046 | 0.01734 | 2.88% | 0.60554 | 0.62469 | 0.58663 | 7,468,482.00 |
| Mar 16 2024 | 0.60312 | -0.03078 | -4.86% | 0.6338 | 0.64736 | 0.5925 | 7,358,268.00 |
| Mar 15 2024 | 0.6339 | -0.05797 | -8.38% | 0.66984 | 0.675 | 0.59582 | 19,403,127.00 |
| Mar 14 2024 | 0.69187 | 0.00 | 0.00% | 0.69187 | 0.69187 | 0.69187 | 0.00 |
| Mar 13 2024 | 0.69187 | 0.00357 | 0.52% | 0.68687 | 0.70256 | 0.66906 | 11,363,723.00 |
| Mar 12 2024 | 0.6883 | -0.02987 | -4.16% | 0.72003 | 0.73328 | 0.65828 | 25,562,282.00 |
| Mar 11 2024 | 0.71817 | 0.10939 | 17.97% | 0.60763 | 0.7449 | 0.584 | 46,015,785.00 |
| Mar 10 2024 | 0.60878 | -0.01262 | -2.03% | 0.62076 | 0.6284 | 0.59718 | 12,808,592.00 |
| Mar 09 2024 | 0.6214 | -0.00025 | -0.04% | 0.62045 | 0.6337 | 0.61784 | 6,000,962.00 |
| Mar 08 2024 | 0.62165 | -0.00725 | -1.15% | 0.62908 | 0.63463 | 0.60202 | 11,898,069.00 |
| Mar 07 2024 | 0.6289 | 0.01638 | 2.67% | 0.61256 | 0.64027 | 0.6068 | 22,104,689.00 |
| Mar 06 2024 | 0.61252 | 0.02125 | 3.59% | 0.59296 | 0.624 | 0.57627 | 39,342,839.00 |
| Mar 05 2024 | 0.59127 | -0.05787 | -8.91% | 0.64678 | 0.66981 | 0.53333 | 40,798,350.00 |
| Mar 04 2024 | 0.64914 | 0.02137 | 3.40% | 0.6272 | 0.6665 | 0.61684 | 20,167,759.00 |
| Mar 03 2024 | 0.62777 | -0.01737 | -2.69% | 0.640 | 0.6411 | 0.5888 | 9,366,559.00 |
| Mar 02 2024 | 0.64514 | 0.043 | 7.14% | 0.60207 | 0.6512 | 0.59996 | 17,867,646.00 |
| Mar 01 2024 | 0.60214 | 0.01614 | 2.75% | 0.58674 | 0.60381 | 0.58322 | 11,078,210.00 |
| Feb 29 2024 | 0.586 | 0.01021 | 1.77% | 0.5733 | 0.626 | 0.56811 | 22,790,993.00 |
| Feb 28 2024 | 0.57579 | -0.01077 | -1.84% | 0.589 | 0.60649 | 0.526 | 17,536,487.00 |
| Feb 27 2024 | 0.58656 | 0.03506 | 6.36% | 0.55133 | 0.5975 | 0.54815 | 22,606,991.00 |
| Feb 26 2024 | 0.5515 | 0.00922 | 1.70% | 0.5422 | 0.553 | 0.52868 | 6,581,068.00 |
| Feb 25 2024 | 0.54228 | -0.00257 | -0.47% | 0.54451 | 0.54865 | 0.54191 | 3,389,628.00 |
| Feb 24 2024 | 0.54485 | 0.01075 | 2.01% | 0.53485 | 0.54767 | 0.53143 | 3,604,288.00 |
| Feb 23 2024 | 0.5341 | -0.00663 | -1.23% | 0.54135 | 0.54337 | 0.52544 | 6,421,106.00 |
| Feb 22 2024 | 0.54073 | -0.00829 | -1.51% | 0.5476 | 0.55145 | 0.53668 | 7,784,963.00 |
| Feb 21 2024 | 0.54902 | -0.01407 | -2.50% | 0.56208 | 0.56301 | 0.533 | 7,970,969.00 |
| Feb 20 2024 | 0.56309 | 0.0004 | 0.07% | 0.56236 | 0.57502 | 0.54429 | 13,862,304.00 |
| Feb 19 2024 | 0.56269 | 0.00577 | 1.04% | 0.55691 | 0.56781 | 0.5542 | 9,230,628.00 |
| Feb 18 2024 | 0.55692 | 0.00709 | 1.29% | 0.54906 | 0.56168 | 0.54726 | 5,418,902.00 |
| Feb 17 2024 | 0.54983 | -0.01519 | -2.69% | 0.56374 | 0.56564 | 0.540 | 6,636,450.00 |
| Feb 16 2024 | 0.56502 | 0.00215 | 0.38% | 0.56181 | 0.57954 | 0.55263 | 8,904,714.00 |
| Feb 15 2024 | 0.56287 | 0.02442 | 4.54% | 0.53905 | 0.5776 | 0.53765 | 10,267,885.00 |
| Feb 14 2024 | 0.53845 | 0.01352 | 2.58% | 0.52413 | 0.5424 | 0.52081 | 6,423,705.00 |
| Feb 13 2024 | 0.52493 | -0.00677 | -1.27% | 0.53213 | 0.53364 | 0.514 | 8,002,046.00 |
| Feb 12 2024 | 0.5317 | 0.00561 | 1.07% | 0.52605 | 0.538 | 0.51425 | 12,696,856.00 |
| Feb 11 2024 | 0.52609 | 0.00171 | 0.33% | 0.52384 | 0.53614 | 0.52169 | 5,699,911.00 |
| Feb 10 2024 | 0.52438 | -0.00173 | -0.33% | 0.52607 | 0.52828 | 0.51906 | 3,221,177.00 |
| Feb 09 2024 | 0.52611 | 0.01126 | 2.19% | 0.51513 | 0.52844 | 0.51421 | 10,529,717.00 |
| Feb 08 2024 | 0.51485 | 0.00087 | 0.17% | 0.51363 | 0.51905 | 0.51012 | 13,165,282.00 |
| Feb 07 2024 | 0.51398 | 0.00901 | 1.78% | 0.50506 | 0.51545 | 0.49901 | 12,171,424.00 |
| Feb 06 2024 | 0.50497 | -0.00115 | -0.23% | 0.5054 | 0.51099 | 0.49796 | 12,312,434.00 |
