Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.XRPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.52901 | -0.01533 | -2.82% | 0.52787 | 0.52901 | 0.52787 | 137.00 |
| Apr 24 2024 | 0.54434 | 0.00 | 0.00% | 0.54434 | 0.54434 | 0.54434 | 0.00 |
| Apr 23 2024 | 0.54434 | 0.04293 | 8.56% | 0.55584 | 0.55584 | 0.54434 | 22,981.00 |
| Apr 22 2024 | 0.50141 | 0.00 | 0.00% | 0.50141 | 0.50141 | 0.50141 | 0.00 |
| Apr 21 2024 | 0.50141 | 0.00 | 0.00% | 0.50141 | 0.50141 | 0.50141 | 0.00 |
| Apr 20 2024 | 0.50141 | 0.00 | 0.00% | 0.50141 | 0.50141 | 0.50141 | 0.00 |
| Apr 19 2024 | 0.50141 | -0.00156 | -0.31% | 0.50121 | 0.50141 | 0.50121 | 52.00 |
| Apr 18 2024 | 0.50297 | 0.02033 | 4.21% | 0.496 | 0.50299 | 0.496 | 648.00 |
| Apr 17 2024 | 0.48264 | 0.00 | 0.00% | 0.48264 | 0.48264 | 0.48264 | 0.00 |
| Apr 16 2024 | 0.48264 | -0.01314 | -2.65% | 0.49612 | 0.49612 | 0.48118 | 739.00 |
| Apr 15 2024 | 0.49578 | -0.0503 | -9.21% | 0.50133 | 0.5015 | 0.49343 | 8,008.00 |
| Apr 14 2024 | 0.54608 | 0.00 | 0.00% | 0.54608 | 0.54608 | 0.54608 | 0.00 |
| Apr 13 2024 | 0.54608 | -0.06216 | -10.22% | 0.54634 | 0.54644 | 0.54608 | 708.00 |
| Apr 12 2024 | 0.60824 | 0.00 | 0.00% | 0.60824 | 0.60824 | 0.60824 | 0.00 |
| Apr 11 2024 | 0.60824 | -0.00017 | -0.03% | 0.61607 | 0.61607 | 0.60803 | 3,038.00 |
| Apr 10 2024 | 0.60841 | -0.00703 | -1.14% | 0.61298 | 0.6132 | 0.60772 | 355.00 |
| Apr 09 2024 | 0.61544 | -0.00687 | -1.10% | 0.61567 | 0.61567 | 0.61542 | 202.00 |
| Apr 08 2024 | 0.62231 | 0.02861 | 4.82% | 0.59402 | 0.62252 | 0.59402 | 79.00 |
| Apr 07 2024 | 0.5937 | 0.00714 | 1.22% | 0.59279 | 0.60146 | 0.59067 | 109,205.00 |
| Apr 06 2024 | 0.58656 | -0.01294 | -2.16% | 0.58675 | 0.58675 | 0.58656 | 27.00 |
| Apr 05 2024 | 0.5995 | 0.00 | 0.00% | 0.5995 | 0.5995 | 0.5995 | 0.00 |
| Apr 04 2024 | 0.5995 | 0.02007 | 3.46% | 0.57368 | 0.60116 | 0.5736 | 6,804.00 |
| Apr 03 2024 | 0.57943 | -0.03129 | -5.12% | 0.58696 | 0.58696 | 0.57934 | 478.00 |
| Apr 02 2024 | 0.61072 | -0.01752 | -2.79% | 0.61035 | 0.61072 | 0.61035 | 498.00 |
| Apr 01 2024 | 0.62824 | 0.00 | 0.00% | 0.62824 | 0.62824 | 0.62824 | 0.00 |
| Mar 31 2024 | 0.62824 | 0.00 | 0.00% | 0.62824 | 0.62824 | 0.62824 | 0.00 |
| Mar 30 2024 | 0.62824 | 0.01405 | 2.29% | 0.62831 | 0.62831 | 0.62824 | 498.00 |
| Mar 29 2024 | 0.61419 | 0.00054 | 0.09% | 0.6234 | 0.62354 | 0.61409 | 5,632.00 |
| Mar 28 2024 | 0.61365 | 0.00 | 0.00% | 0.61365 | 0.61365 | 0.61365 | 0.00 |
| Mar 27 2024 | 0.61365 | -0.02458 | -3.85% | 0.63139 | 0.63241 | 0.61365 | 395.00 |
| Mar 26 2024 | 0.63823 | -0.00019 | -0.03% | 0.64016 | 0.6466 | 0.63763 | 1,278.00 |
| Mar 25 2024 | 0.63842 | 0.02052 | 3.32% | 0.63082 | 0.63893 | 0.63034 | 2,477.00 |
| Mar 24 2024 | 0.6179 | -0.01323 | -2.10% | 0.61788 | 0.6179 | 0.61788 | 2.00 |
| Mar 23 2024 | 0.63113 | -0.0092 | -1.44% | 0.61019 | 0.63145 | 0.61019 | 12,912.00 |
| Mar 22 2024 | 0.64033 | 0.02084 | 3.36% | 0.63932 | 0.64033 | 0.63932 | 922.00 |
| Mar 21 2024 | 0.61949 | 0.00676 | 1.10% | 0.60892 | 0.61989 | 0.60772 | 1,123.00 |
| Mar 20 2024 | 0.61273 | 0.02285 | 3.87% | 0.58707 | 0.61346 | 0.58576 | 4,891.00 |
| Mar 19 2024 | 0.58988 | -0.01522 | -2.52% | 0.64679 | 0.64679 | 0.58978 | 4,644.00 |
| Mar 18 2024 | 0.6051 | -0.00098 | -0.16% | 0.61702 | 0.61702 | 0.60467 | 4,648.00 |
| Mar 17 2024 | 0.60608 | -0.03296 | -5.16% | 0.60649 | 0.60649 | 0.60608 | 2,229.00 |
| Mar 16 2024 | 0.63904 | -0.03119 | -4.65% | 0.63497 | 0.63954 | 0.63497 | 9,213.00 |
| Mar 15 2024 | 0.67023 | 0.00016 | 0.02% | 0.670 | 0.67055 | 0.670 | 8,459.00 |
| Mar 14 2024 | 0.67007 | -0.02654 | -3.81% | 0.6888 | 0.6888 | 0.66467 | 1,987.00 |
| Mar 13 2024 | 0.69661 | 0.01059 | 1.54% | 0.68675 | 0.69661 | 0.68667 | 1,808.00 |
| Mar 12 2024 | 0.68602 | -0.03366 | -4.68% | 0.71808 | 0.71808 | 0.68594 | 1,775.00 |
| Mar 11 2024 | 0.71968 | 0.11472 | 18.96% | 0.60708 | 0.72195 | 0.60708 | 64,654.00 |
| Mar 10 2024 | 0.60496 | -0.02311 | -3.68% | 0.61999 | 0.62015 | 0.60496 | 115.00 |
| Mar 09 2024 | 0.62807 | 0.00 | 0.00% | 0.62807 | 0.62807 | 0.62807 | 0.00 |
| Mar 08 2024 | 0.62807 | 0.00059 | 0.09% | 0.628 | 0.63048 | 0.62592 | 4,572.00 |
| Mar 07 2024 | 0.62748 | 0.03117 | 5.23% | 0.61191 | 0.62769 | 0.61129 | 4,145.00 |
| Mar 06 2024 | 0.59631 | -0.04971 | -7.69% | 0.59236 | 0.60502 | 0.59074 | 7,094.00 |
| Mar 05 2024 | 0.64602 | 0.01913 | 3.05% | 0.64602 | 0.64602 | 0.64602 | 1.00 |
| Mar 04 2024 | 0.62689 | -0.01182 | -1.85% | 0.627 | 0.627 | 0.62689 | 491.00 |
| Mar 03 2024 | 0.63871 | 0.00977 | 1.55% | 0.63847 | 0.63882 | 0.63846 | 28.00 |
| Mar 02 2024 | 0.62894 | 0.02616 | 4.34% | 0.60145 | 0.62919 | 0.60121 | 120.00 |
| Mar 01 2024 | 0.60278 | 0.01141 | 1.93% | 0.58685 | 0.60278 | 0.58651 | 4,889.00 |
| Feb 29 2024 | 0.59137 | 0.0023 | 0.39% | 0.57317 | 0.59137 | 0.57242 | 11,716.00 |
| Feb 28 2024 | 0.58907 | 0.00274 | 0.47% | 0.58872 | 0.58908 | 0.5887 | 1,769.00 |
| Feb 27 2024 | 0.58633 | 0.03664 | 6.67% | 0.55072 | 0.58668 | 0.55072 | 19.00 |
| Feb 26 2024 | 0.54969 | 0.00498 | 0.91% | 0.54219 | 0.550 | 0.54215 | 9.00 |
| Feb 25 2024 | 0.54471 | 0.00968 | 1.81% | 0.54494 | 0.54494 | 0.54471 | 2.00 |
| Feb 24 2024 | 0.53503 | 0.00128 | 0.24% | 0.53512 | 0.53512 | 0.53503 | 2.00 |
| Feb 23 2024 | 0.53375 | -0.01708 | -3.10% | 0.54178 | 0.54178 | 0.53347 | 2,809.00 |
| Feb 22 2024 | 0.55083 | -0.00639 | -1.15% | 0.54736 | 0.55102 | 0.54736 | 1,483.00 |
| Feb 21 2024 | 0.55722 | -0.0052 | -0.92% | 0.56183 | 0.56183 | 0.55722 | 472.00 |
| Feb 20 2024 | 0.56242 | 0.00546 | 0.98% | 0.56181 | 0.56259 | 0.56181 | 1,924.00 |
| Feb 19 2024 | 0.55696 | 0.00812 | 1.48% | 0.55704 | 0.55704 | 0.55696 | 3.00 |
| Feb 18 2024 | 0.54884 | 0.00136 | 0.25% | 0.54884 | 0.54884 | 0.54884 | 2.00 |
| Feb 17 2024 | 0.54748 | -0.01381 | -2.46% | 0.56334 | 0.56334 | 0.54748 | 1,991.00 |
| Feb 16 2024 | 0.56129 | -0.00186 | -0.33% | 0.56149 | 0.57638 | 0.56089 | 53.00 |
| Feb 15 2024 | 0.56315 | 0.03924 | 7.49% | 0.53838 | 0.56336 | 0.53838 | 4,512.00 |
| Feb 14 2024 | 0.52391 | -0.0081 | -1.52% | 0.52415 | 0.52415 | 0.52391 | 2.00 |
| Feb 13 2024 | 0.53201 | 0.00056 | 0.11% | 0.53202 | 0.53202 | 0.53201 | 2,008.00 |
| Feb 12 2024 | 0.53145 | 0.00794 | 1.52% | 0.52569 | 0.53145 | 0.52547 | 20,274.00 |
| Feb 11 2024 | 0.52351 | -0.00203 | -0.39% | 0.52351 | 0.52351 | 0.52351 | 1.00 |
| Feb 10 2024 | 0.52554 | 0.00031 | 0.06% | 0.52579 | 0.52579 | 0.52554 | 4.00 |
| Feb 09 2024 | 0.52523 | 0.0114 | 2.22% | 0.51503 | 0.52569 | 0.51476 | 11,177.00 |
| Feb 08 2024 | 0.51383 | 0.00873 | 1.73% | 0.51366 | 0.51411 | 0.51366 | 3,600.00 |
| Feb 07 2024 | 0.5051 | -0.00095 | -0.19% | 0.50516 | 0.50516 | 0.5051 | 2.00 |
| Feb 06 2024 | 0.50605 | -0.00152 | -0.30% | 0.50594 | 0.50605 | 0.50592 | 5,528.00 |
| Feb 05 2024 | 0.50757 | -0.01125 | -2.17% | 0.50306 | 0.50809 | 0.50306 | 2,113.00 |
| Feb 04 2024 | 0.51882 | 0.00911 | 1.79% | 0.5184 | 0.51882 | 0.5184 | 7,687.00 |
| Feb 03 2024 | 0.50971 | 0.00664 | 1.32% | 0.50972 | 0.50972 | 0.50971 | 46.00 |
| Feb 02 2024 | 0.50307 | -0.00093 | -0.18% | 0.50573 | 0.50703 | 0.49978 | 7,189.00 |
| Feb 01 2024 | 0.504 | -0.00631 | -1.24% | 0.50408 | 0.50408 | 0.504 | 101.00 |
| Jan 31 2024 | 0.51031 | -0.00361 | -0.70% | 0.51043 | 0.51043 | 0.5103 | 2,407.00 |
| Jan 30 2024 | 0.51392 | -0.01118 | -2.13% | 0.53415 | 0.53415 | 0.51361 | 2,427.00 |
| Jan 29 2024 | 0.5251 | -0.00529 | -1.00% | 0.52334 | 0.52633 | 0.52313 | 4,274.00 |
| Jan 28 2024 | 0.53039 | 0.00062 | 0.12% | 0.52998 | 0.53039 | 0.52998 | 952.00 |
| Jan 27 2024 | 0.52977 | -0.00123 | -0.23% | 0.53173 | 0.53173 | 0.52977 | 7.00 |
