XRPUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 0.51054 | -0.03467 | -6.36% | 0.51837 | 0.52251 | 0.50877 | 919,859.00 |
Apr 27 2024 | 0.54521 | 0.00 | 0.00% | 0.54521 | 0.54521 | 0.54521 | 0.00 |
Apr 26 2024 | 0.54521 | 0.00 | 0.00% | 0.54521 | 0.54521 | 0.54521 | 0.00 |
Apr 25 2024 | 0.54521 | 0.00 | 0.00% | 0.54521 | 0.54521 | 0.54521 | 0.00 |
Apr 24 2024 | 0.54521 | 0.00 | 0.00% | 0.54521 | 0.54521 | 0.54521 | 0.00 |
Apr 23 2024 | 0.54521 | -0.01131 | -2.03% | 0.55561 | 0.55734 | 0.54378 | 666,758.00 |
Apr 22 2024 | 0.55652 | 0.05324 | 10.58% | 0.5245 | 0.57091 | 0.52249 | 665,505.00 |
Apr 21 2024 | 0.50328 | 0.00 | 0.00% | 0.50328 | 0.50328 | 0.50328 | 0.00 |
Apr 20 2024 | 0.50328 | 0.00 | 0.00% | 0.50328 | 0.50328 | 0.50328 | 0.00 |
Apr 19 2024 | 0.50328 | 0.00052 | 0.10% | 0.50177 | 0.51052 | 0.46688 | 1,025,271.00 |
Apr 18 2024 | 0.50276 | -0.00035 | -0.07% | 0.49462 | 0.50377 | 0.48766 | 519,415.00 |
Apr 17 2024 | 0.50311 | 0.00 | 0.00% | 0.50311 | 0.50311 | 0.50311 | 0.00 |
Apr 16 2024 | 0.50311 | 0.00 | 0.00% | 0.50311 | 0.50311 | 0.50311 | 0.00 |
Apr 15 2024 | 0.50311 | 0.00 | 0.00% | 0.50311 | 0.50311 | 0.50311 | 0.00 |
Apr 14 2024 | 0.50311 | -0.11454 | -18.54% | 0.47882 | 0.50707 | 0.46506 | 804,725.00 |
Apr 13 2024 | 0.61765 | 0.00 | 0.00% | 0.61765 | 0.61765 | 0.61765 | 0.00 |
Apr 12 2024 | 0.61765 | 0.00 | 0.00% | 0.61765 | 0.61765 | 0.61765 | 0.00 |
Apr 11 2024 | 0.61765 | 0.00 | 0.00% | 0.61765 | 0.61765 | 0.61765 | 0.00 |
Apr 10 2024 | 0.61765 | 0.00215 | 0.35% | 0.61301 | 0.6203 | 0.60101 | 850,467.00 |
Apr 09 2024 | 0.6155 | 0.00 | 0.00% | 0.6155 | 0.6155 | 0.6155 | 0.00 |
Apr 08 2024 | 0.6155 | 0.02065 | 3.47% | 0.59392 | 0.62572 | 0.58833 | 1,207,749.00 |
Apr 07 2024 | 0.59485 | 0.00164 | 0.28% | 0.59297 | 0.60165 | 0.58962 | 564,937.00 |
Apr 06 2024 | 0.59321 | 0.00645 | 1.10% | 0.58661 | 0.5983 | 0.58522 | 899,339.00 |
Apr 05 2024 | 0.58676 | -0.00669 | -1.13% | 0.59298 | 0.59384 | 0.56938 | 1,270,166.00 |
Apr 04 2024 | 0.59345 | 0.01919 | 3.34% | 0.5739 | 0.61613 | 0.5659 | 937,872.00 |
Apr 03 2024 | 0.57426 | -0.01065 | -1.82% | 0.586 | 0.59265 | 0.56704 | 1,768,034.00 |
Apr 02 2024 | 0.58491 | -0.04747 | -7.51% | 0.61057 | 0.61827 | 0.57983 | 2,256,192.00 |
Apr 01 2024 | 0.63238 | 0.00 | 0.00% | 0.63238 | 0.63238 | 0.63238 | 0.00 |
Mar 31 2024 | 0.63238 | 0.00 | 0.00% | 0.63238 | 0.63238 | 0.63238 | 0.00 |
Mar 30 2024 | 0.63238 | 0.00 | 0.00% | 0.63238 | 0.63238 | 0.63238 | 0.00 |
Mar 29 2024 | 0.63238 | 0.00 | 0.00% | 0.63238 | 0.63238 | 0.63238 | 0.00 |
Mar 28 2024 | 0.63238 | 0.00 | 0.00% | 0.63238 | 0.63238 | 0.63238 | 0.00 |
Mar 27 2024 | 0.63238 | 0.00 | 0.00% | 0.63238 | 0.63238 | 0.63238 | 0.00 |
Mar 26 2024 | 0.63238 | 0.01497 | 2.42% | 0.63999 | 0.64677 | 0.62568 | 1,210,474.00 |
Mar 25 2024 | 0.61741 | 0.00 | 0.00% | 0.61741 | 0.61741 | 0.61741 | 0.00 |
Mar 24 2024 | 0.61741 | 0.00 | 0.00% | 0.61741 | 0.61741 | 0.61741 | 0.00 |
Mar 23 2024 | 0.61741 | 0.01459 | 2.42% | 0.60984 | 0.63225 | 0.60355 | 2,181,502.00 |
Mar 22 2024 | 0.60282 | -0.0153 | -2.48% | 0.63847 | 0.64528 | 0.60282 | 1,900,118.00 |
Mar 21 2024 | 0.61812 | 0.00649 | 1.06% | 0.60886 | 0.62369 | 0.59747 | 1,169,989.00 |
Mar 20 2024 | 0.61163 | 0.02761 | 4.73% | 0.58665 | 0.61847 | 0.56853 | 3,404,815.00 |
Mar 19 2024 | 0.58402 | -0.06247 | -9.66% | 0.64865 | 0.64873 | 0.57201 | 3,576,404.00 |
Mar 18 2024 | 0.64649 | 0.02756 | 4.45% | 0.61726 | 0.66788 | 0.59504 | 3,323,922.00 |
Mar 17 2024 | 0.61893 | 0.01581 | 2.62% | 0.60601 | 0.62465 | 0.58744 | 3,090,476.00 |
Mar 16 2024 | 0.60312 | -0.03032 | -4.79% | 0.63334 | 0.64738 | 0.59281 | 3,098,409.00 |
Mar 15 2024 | 0.63344 | -0.03653 | -5.45% | 0.66998 | 0.67533 | 0.59572 | 3,717,691.00 |
Mar 14 2024 | 0.66997 | -0.01948 | -2.83% | 0.6893 | 0.7071 | 0.6388 | 2,608,788.00 |
Mar 13 2024 | 0.68945 | 0.00167 | 0.24% | 0.68701 | 0.70137 | 0.66887 | 1,708,284.00 |
Mar 12 2024 | 0.68778 | -0.02961 | -4.13% | 0.71961 | 0.73279 | 0.66016 | 1,755,063.00 |
Mar 11 2024 | 0.71739 | 0.10911 | 17.94% | 0.60709 | 0.74316 | 0.58416 | 1,956,302.00 |
Mar 10 2024 | 0.60828 | -0.01938 | -3.09% | 0.61969 | 0.62757 | 0.5972 | 1,488,932.00 |
Mar 09 2024 | 0.62766 | 0.00 | 0.00% | 0.62766 | 0.62766 | 0.62766 | 0.00 |
Mar 08 2024 | 0.62766 | 0.00 | 0.00% | 0.62766 | 0.62766 | 0.62766 | 0.00 |
Mar 07 2024 | 0.62766 | 0.01537 | 2.51% | 0.61198 | 0.63865 | 0.60712 | 1,858,301.00 |
Mar 06 2024 | 0.61229 | 0.02083 | 3.52% | 0.59261 | 0.61619 | 0.57563 | 1,798,467.00 |
Mar 05 2024 | 0.59146 | -0.05814 | -8.95% | 0.64593 | 0.66812 | 0.53586 | 2,374,281.00 |
Mar 04 2024 | 0.6496 | 0.02242 | 3.57% | 0.62708 | 0.66417 | 0.61594 | 1,899,956.00 |
Mar 03 2024 | 0.62718 | -0.01754 | -2.72% | 0.64006 | 0.64107 | 0.58787 | 1,682,219.00 |
Mar 02 2024 | 0.64472 | 0.04323 | 7.19% | 0.60182 | 0.64988 | 0.59955 | 1,743,365.00 |
Mar 01 2024 | 0.60149 | 0.01562 | 2.67% | 0.58754 | 0.60292 | 0.5832 | 1,641,189.00 |
Feb 29 2024 | 0.58587 | 0.00003 | 0.01% | 0.57221 | 0.62475 | 0.56745 | 2,384,494.00 |
Feb 28 2024 | 0.58584 | 0.00 | 0.00% | 0.58584 | 0.58584 | 0.58584 | 0.00 |
Feb 27 2024 | 0.58584 | 0.0349 | 6.33% | 0.55071 | 0.59654 | 0.54751 | 1,724,018.00 |
Feb 26 2024 | 0.55094 | 0.00988 | 1.83% | 0.54252 | 0.55247 | 0.52905 | 996,939.00 |
Feb 25 2024 | 0.54106 | 0.00 | 0.00% | 0.54106 | 0.54106 | 0.54106 | 0.00 |
Feb 24 2024 | 0.54106 | 0.00 | 0.00% | 0.54106 | 0.54106 | 0.54106 | 0.00 |
Feb 23 2024 | 0.54106 | 0.00 | 0.00% | 0.54106 | 0.54106 | 0.54106 | 0.00 |
Feb 22 2024 | 0.54106 | -0.00853 | -1.55% | 0.5481 | 0.54816 | 0.53731 | 472,169.00 |
Feb 21 2024 | 0.54959 | 0.00 | 0.00% | 0.54959 | 0.54959 | 0.54959 | 0.00 |
Feb 20 2024 | 0.54959 | 0.00 | 0.00% | 0.54959 | 0.54959 | 0.54959 | 0.00 |
Feb 19 2024 | 0.54959 | 0.00 | 0.00% | 0.54959 | 0.54959 | 0.54959 | 0.00 |
Feb 18 2024 | 0.54959 | 0.00 | 0.00% | 0.54959 | 0.54959 | 0.54959 | 0.00 |
Feb 17 2024 | 0.54959 | -0.01497 | -2.65% | 0.56336 | 0.5652 | 0.54069 | 1,042,257.00 |
Feb 16 2024 | 0.56456 | 0.00209 | 0.37% | 0.56113 | 0.57799 | 0.55241 | 1,330,662.00 |
Feb 15 2024 | 0.56247 | 0.02463 | 4.58% | 0.53818 | 0.57645 | 0.53745 | 1,545,762.00 |
Feb 14 2024 | 0.53784 | 0.006 | 1.13% | 0.5243 | 0.54163 | 0.52056 | 527,671.00 |
Feb 13 2024 | 0.53184 | 0.00 | 0.00% | 0.53184 | 0.53184 | 0.53184 | 0.00 |
Feb 12 2024 | 0.53184 | 0.00596 | 1.13% | 0.5259 | 0.53717 | 0.5146 | 1,187,603.00 |
Feb 11 2024 | 0.52588 | 0.00212 | 0.40% | 0.52329 | 0.53575 | 0.52173 | 951,386.00 |
Feb 10 2024 | 0.52376 | -0.00194 | -0.37% | 0.52576 | 0.52795 | 0.51879 | 1,016,286.00 |
Feb 09 2024 | 0.5257 | 0.01091 | 2.12% | 0.51485 | 0.52798 | 0.51405 | 1,409,682.00 |
Feb 08 2024 | 0.51479 | 0.00091 | 0.18% | 0.51369 | 0.51886 | 0.51039 | 1,144,866.00 |
Feb 07 2024 | 0.51388 | 0.00864 | 1.71% | 0.50497 | 0.51527 | 0.49957 | 1,170,926.00 |
Feb 06 2024 | 0.50524 | 0.00193 | 0.38% | 0.50589 | 0.51093 | 0.49889 | 1,455,388.00 |
Feb 05 2024 | 0.50331 | 0.00 | 0.00% | 0.50331 | 0.50331 | 0.50331 | 0.00 |
Feb 04 2024 | 0.50331 | -0.01544 | -2.98% | 0.51846 | 0.51903 | 0.50088 | 966,650.00 |
Feb 03 2024 | 0.51875 | 0.00836 | 1.64% | 0.50981 | 0.52685 | 0.50607 | 1,051,097.00 |
Feb 02 2024 | 0.51039 | 0.01778 | 3.61% | 0.50582 | 0.51378 | 0.49885 | 1,147,412.00 |
Feb 01 2024 | 0.49261 | -0.01106 | -2.20% | 0.5042 | 0.5042 | 0.49192 | 453,257.00 |
Jan 31 2024 | 0.50367 | -0.00698 | -1.37% | 0.51047 | 0.5142 | 0.48728 | 1,241,746.00 |
Jan 30 2024 | 0.51065 | -0.02429 | -4.54% | 0.53411 | 0.53891 | 0.48602 | 2,543,430.00 |