XRPUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 28 2021 | 0.41565 | -0.0213 | -4.87% | 0.43395 | 0.43982 | 0.3934 | 22,158,065.00 |
Feb 27 2021 | 0.43695 | 0.00942 | 2.20% | 0.42841 | 0.45856 | 0.42662 | 21,445,755.00 |
Feb 26 2021 | 0.42753 | -0.01025 | -2.34% | 0.43165 | 0.48195 | 0.41137 | 35,191,313.00 |
Feb 25 2021 | 0.43778 | -0.03345 | -7.10% | 0.470 | 0.48331 | 0.43739 | 23,576,887.00 |
Feb 24 2021 | 0.47123 | 0.00093 | 0.20% | 0.47104 | 0.50275 | 0.4513 | 64,372,126.00 |
Feb 23 2021 | 0.4703 | -0.10009 | -17.55% | 0.54511 | 0.64919 | 0.38569 | 72,754,675.00 |
Feb 22 2021 | 0.57039 | 0.02227 | 4.06% | 0.54602 | 0.650 | 0.50387 | 117,496,297.00 |
Feb 21 2021 | 0.54812 | 0.03401 | 6.62% | 0.51576 | 0.55839 | 0.50387 | 32,634,228.00 |
Feb 20 2021 | 0.51411 | -0.0527 | -9.30% | 0.56535 | 0.58285 | 0.431 | 59,980,800.00 |
Feb 19 2021 | 0.56681 | 0.03185 | 5.95% | 0.53231 | 0.58151 | 0.51413 | 48,119,843.00 |
Feb 18 2021 | 0.53496 | -0.00201 | -0.37% | 0.53559 | 0.5599 | 0.51827 | 23,685,156.00 |
Feb 17 2021 | 0.53697 | 0.01544 | 2.96% | 0.521 | 0.58012 | 0.48201 | 32,849,855.00 |
Feb 16 2021 | 0.52153 | -0.03017 | -5.47% | 0.5486 | 0.58028 | 0.48201 | 47,116,924.00 |
Feb 15 2021 | 0.5517 | -0.04532 | -7.59% | 0.59768 | 0.64031 | 0.50901 | 49,541,227.00 |
Feb 14 2021 | 0.59702 | -0.03453 | -5.47% | 0.63477 | 0.64031 | 0.56213 | 42,337,236.00 |
Feb 13 2021 | 0.63155 | 0.01494 | 2.42% | 0.61367 | 0.64816 | 0.5193 | 69,037,693.00 |
Feb 12 2021 | 0.61661 | 0.09055 | 17.21% | 0.52785 | 0.620 | 0.5193 | 74,081,119.00 |
Feb 11 2021 | 0.52606 | 0.02222 | 4.41% | 0.50599 | 0.5478 | 0.45104 | 37,861,644.00 |
Feb 10 2021 | 0.50384 | 0.03225 | 6.84% | 0.47647 | 0.5478 | 0.44946 | 92,339,694.00 |
Feb 09 2021 | 0.47159 | 0.01951 | 4.32% | 0.45181 | 0.49495 | 0.44846 | 46,474,345.00 |
Feb 08 2021 | 0.45208 | 0.03104 | 7.37% | 0.42045 | 0.470 | 0.413 | 42,011,036.00 |
Feb 07 2021 | 0.42104 | -0.02243 | -5.06% | 0.44394 | 0.45144 | 0.39219 | 40,592,535.00 |
Feb 06 2021 | 0.44347 | -0.00792 | -1.75% | 0.45286 | 0.4723 | 0.42642 | 40,644,372.00 |
Feb 05 2021 | 0.45139 | 0.00318 | 0.71% | 0.45023 | 0.4723 | 0.42124 | 58,751,754.00 |
Feb 04 2021 | 0.44821 | 0.05125 | 12.91% | 0.39766 | 0.48151 | 0.37214 | 92,130,643.00 |
Feb 03 2021 | 0.39696 | 0.02412 | 6.47% | 0.37514 | 0.42799 | 0.34282 | 39,420,163.00 |
Feb 02 2021 | 0.37284 | -0.00777 | -2.04% | 0.37348 | 0.412 | 0.34007 | 76,207,906.00 |
Feb 01 2021 | 0.38061 | -0.11421 | -23.08% | 0.49317 | 0.75991 | 0.35925 | 403,898,583.00 |
Jan 31 2021 | 0.49482 | 0.06833 | 16.02% | 0.44165 | 0.5369 | 0.27865 | 213,088,390.00 |
Jan 30 2021 | 0.42649 | 0.14226 | 50.05% | 0.28347 | 0.51775 | 0.27865 | 273,320,713.00 |
Jan 29 2021 | 0.28423 | 0.01827 | 6.87% | 0.26796 | 0.31694 | 0.2602 | 75,644,700.00 |
Jan 28 2021 | 0.26596 | 0.01488 | 5.93% | 0.25037 | 0.27076 | 0.24749 | 34,834,985.00 |
Jan 27 2021 | 0.25108 | -0.01761 | -6.55% | 0.26851 | 0.26983 | 0.24369 | 36,839,851.00 |
Jan 26 2021 | 0.26869 | -0.00009 | -0.03% | 0.26763 | 0.285 | 0.25814 | 23,394,523.00 |
Jan 25 2021 | 0.26878 | -0.00417 | -1.53% | 0.27412 | 0.285 | 0.26667 | 27,767,149.00 |
Jan 24 2021 | 0.27295 | 0.00168 | 0.62% | 0.27182 | 0.28385 | 0.2659 | 926,150.00 |
Jan 23 2021 | 0.27127 | -0.00125 | -0.46% | 0.27243 | 0.28385 | 0.240 | 20,926,832.00 |
Jan 22 2021 | 0.27252 | 0.00215 | 0.80% | 0.26826 | 0.2793 | 0.240 | 161,654,653.00 |
Jan 21 2021 | 0.27037 | -0.0249 | -8.43% | 0.29563 | 0.30713 | 0.260 | 79,365,427.00 |
Jan 20 2021 | 0.29527 | -0.00031 | -0.10% | 0.2946 | 0.3296 | 0.28021 | 47,286,926.00 |
Jan 19 2021 | 0.29558 | 0.00988 | 3.46% | 0.2867 | 0.3298 | 0.2841 | 293,357,584.00 |
Jan 18 2021 | 0.2857 | 0.0083 | 2.99% | 0.277 | 0.289 | 0.2714 | 169,085,039.00 |
Jan 17 2021 | 0.2774 | -0.0029 | -1.03% | 0.2766 | 0.2856 | 0.2684 | 128,738,098.00 |
Jan 16 2021 | 0.2803 | 0.0012 | 0.43% | 0.2808 | 0.3028 | 0.2614 | 171,755,902.00 |
Jan 15 2021 | 0.2791 | -0.0169 | -5.71% | 0.2973 | 0.3028 | 0.2614 | 232,413,595.00 |
Jan 14 2021 | 0.296 | -0.0088 | -2.89% | 0.3087 | 0.309 | 0.2832 | 247,430,337.00 |
Jan 13 2021 | 0.3048 | 0.0143 | 4.92% | 0.2902 | 0.3104 | 0.2843 | 250,343,632.00 |
Jan 12 2021 | 0.2905 | 0.0015 | 0.52% | 0.2878 | 0.310 | 0.2773 | 292,138,878.00 |
Jan 11 2021 | 0.289 | -0.0268 | -8.49% | 0.3109 | 0.3126 | 0.2514 | 605,655,168.00 |
Jan 10 2021 | 0.3158 | -0.0119 | -3.63% | 0.3293 | 0.3692 | 0.2851 | 473,470,266.00 |
Jan 09 2021 | 0.3277 | 0.0075 | 2.34% | 0.3269 | 0.3407 | 0.30525 | 266,769,614.00 |
Jan 08 2021 | 0.3202 | 0.0024 | 0.76% | 0.332 | 0.3467 | 0.28076 | 552,193,107.00 |
Jan 07 2021 | 0.3178 | 0.0663 | 26.36% | 0.2497 | 0.3708 | 0.246 | 1,277,307,342.00 |
Jan 06 2021 | 0.2515 | 0.0251 | 11.09% | 0.2257 | 0.2771 | 0.222 | 674,364,030.00 |
Jan 05 2021 | 0.2264 | -0.0103 | -4.35% | 0.2349 | 0.2428 | 0.218 | 377,693,974.00 |
Jan 04 2021 | 0.2367 | 0.0095 | 4.18% | 0.2266 | 0.26805 | 0.21439 | 499,136,591.00 |
Jan 03 2021 | 0.2272 | 0.0076 | 3.46% | 0.2202 | 0.2386 | 0.2155 | 628,056,672.00 |
Jan 02 2021 | 0.2196 | -0.0166 | -7.03% | 0.2352 | 0.2389 | 0.2155 | 255,518,013.00 |
Jan 01 2021 | 0.2362 | 0.0163 | 7.41% | 0.2195 | 0.251 | 0.2053 | 389,042,139.00 |
Dec 31 2020 | 0.2199 | 0.0077 | 3.63% | 0.2115 | 0.2376 | 0.1918 | 357,631,499.00 |
Dec 30 2020 | 0.2122 | -0.0077 | -3.50% | 0.2167 | 0.2376 | 0.1918 | 617,081,843.00 |
Dec 29 2020 | 0.2199 | -0.0222 | -9.17% | 0.2418 | 0.248 | 0.170 | 1,643,070,377.00 |
Dec 28 2020 | 0.2421 | -0.0425 | -14.93% | 0.2806 | 0.3089 | 0.2332 | 658,441,884.00 |
Dec 27 2020 | 0.2846 | -0.0116 | -3.92% | 0.2932 | 0.310 | 0.265 | 885,106,243.00 |
Dec 26 2020 | 0.2962 | -0.0188 | -5.97% | 0.3127 | 0.327 | 0.2828 | 575,692,915.00 |
Dec 25 2020 | 0.315 | -0.0347 | -9.92% | 0.340 | 0.390 | 0.2401 | 1,213,806,747.00 |
Dec 24 2020 | 0.3497 | 0.0869 | 33.07% | 0.2546 | 0.390 | 0.2401 | 1,331,784,419.00 |
Dec 23 2020 | 0.2628 | -0.1877 | -41.66% | 0.4461 | 0.4503 | 0.2135 | 2,256,843,881.00 |
Dec 22 2020 | 0.4505 | -0.0666 | -12.88% | 0.5137 | 0.5222 | 0.3975 | 913,992,278.00 |
Dec 21 2020 | 0.5171 | -0.0403 | -7.23% | 0.55425 | 0.5695 | 0.4987 | 307,360,604.00 |
Dec 20 2020 | 0.5574 | -0.0228 | -3.93% | 0.5782 | 0.605 | 0.5316 | 285,686,646.00 |
Dec 19 2020 | 0.5802 | -0.0026 | -0.45% | 0.5853 | 0.6142 | 0.5503 | 267,811,060.00 |
Dec 18 2020 | 0.5828 | 0.007 | 1.22% | 0.5674 | 0.6142 | 0.5503 | 393,644,618.00 |
Dec 17 2020 | 0.5758 | 0.0069 | 1.21% | 0.5816 | 0.660 | 0.5376 | 783,075,691.00 |
Dec 16 2020 | 0.5689 | 0.0993 | 21.15% | 0.4668 | 0.570 | 0.4371 | 529,280,597.00 |
Dec 15 2020 | 0.4696 | -0.028 | -5.63% | 0.4989 | 0.5074 | 0.4643 | 237,307,337.00 |
Dec 14 2020 | 0.4976 | -0.0133 | -2.60% | 0.5134 | 0.528 | 0.4858 | 124,022,512.00 |
Dec 13 2020 | 0.5109 | 0.0079 | 1.57% | 0.5057 | 0.5484 | 0.4855 | 208,588,064.00 |
Dec 12 2020 | 0.503 | -0.0627 | -11.08% | 0.566 | 0.598 | 0.4855 | 390,964,830.00 |
Dec 11 2020 | 0.5657 | -0.010 | -1.74% | 0.573 | 0.598 | 0.526 | 435,496,016.00 |
Dec 10 2020 | 0.5757 | -0.0071 | -1.22% | 0.5855 | 0.5887 | 0.5516 | 211,171,682.00 |
Dec 09 2020 | 0.5828 | 0.0218 | 3.89% | 0.5571 | 0.605 | 0.5038 | 365,235,564.00 |
Dec 08 2020 | 0.561 | -0.0479 | -7.87% | 0.6067 | 0.6107 | 0.550 | 214,144,549.00 |
Dec 07 2020 | 0.6089 | -0.0113 | -1.82% | 0.6223 | 0.623 | 0.5909 | 154,676,462.00 |
Dec 06 2020 | 0.6202 | 0.0364 | 6.24% | 0.6141 | 0.6265 | 0.580 | 316,682,714.00 |
Dec 05 2020 | 0.5838 | 0.0287 | 5.17% | 0.5544 | 0.635 | 0.5422 | 159,795,843.00 |
Dec 04 2020 | 0.5551 | -0.0767 | -12.14% | 0.6295 | 0.635 | 0.5422 | 341,147,809.00 |
Dec 03 2020 | 0.6318 | 0.0002 | 0.03% | 0.630 | 0.643 | 0.5935 | 137,074,657.00 |
Dec 02 2020 | 0.6316 | 0.0167 | 2.72% | 0.6052 | 0.637 | 0.59348 | 238,701,289.00 |
Dec 01 2020 | 0.6149 | -0.0542 | -8.10% | 0.6682 | 0.68188 | 0.57287 | 391,485,963.00 |