Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.XRPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.526 | 0.0005 | 0.10% | 0.5259 | 0.536 | 0.5144 | 51,342,993.00 |
| Apr 25 2024 | 0.5255 | -0.0195 | -3.58% | 0.5274 | 0.5327 | 0.5136 | 74,838,400.00 |
| Apr 24 2024 | 0.545 | 0.00 | 0.00% | 0.545 | 0.545 | 0.545 | 0.00 |
| Apr 23 2024 | 0.545 | -0.0113 | -2.03% | 0.5555 | 0.5575 | 0.5416 | 59,611,473.00 |
| Apr 22 2024 | 0.5563 | 0.032 | 6.10% | 0.5244 | 0.5715 | 0.5222 | 92,388,093.00 |
| Apr 21 2024 | 0.5243 | -0.0045 | -0.85% | 0.5261 | 0.5367 | 0.5183 | 32,203,958.00 |
| Apr 20 2024 | 0.5288 | 0.026 | 5.17% | 0.502 | 0.5299 | 0.4981 | 51,074,031.00 |
| Apr 19 2024 | 0.5028 | 0.0002 | 0.04% | 0.5018 | 0.5107 | 0.4666 | 102,962,400.00 |
| Apr 18 2024 | 0.5026 | 0.0074 | 1.49% | 0.4944 | 0.5062 | 0.4855 | 63,285,629.00 |
| Apr 17 2024 | 0.4952 | -0.0014 | -0.28% | 0.495 | 0.5079 | 0.4716 | 97,451,869.00 |
| Apr 16 2024 | 0.4966 | -0.001 | -0.20% | 0.4956 | 0.5022 | 0.4755 | 94,287,180.00 |
| Apr 15 2024 | 0.4976 | -0.0056 | -1.11% | 0.5014 | 0.5189 | 0.4811 | 123,849,042.00 |
| Apr 14 2024 | 0.5032 | 0.0249 | 5.21% | 0.479 | 0.5073 | 0.4638 | 189,907,218.00 |
| Apr 13 2024 | 0.4783 | -0.069 | -12.61% | 0.5456 | 0.549 | 0.4101 | 302,750,811.00 |
| Apr 12 2024 | 0.5473 | -0.0612 | -10.06% | 0.6082 | 0.6158 | 0.4926 | 208,248,243.00 |
| Apr 11 2024 | 0.6085 | -0.0088 | -1.43% | 0.6161 | 0.6216 | 0.6027 | 55,969,955.00 |
| Apr 10 2024 | 0.6173 | 0.0032 | 0.52% | 0.6132 | 0.6204 | 0.5922 | 74,113,180.00 |
| Apr 09 2024 | 0.6141 | -0.001 | -0.16% | 0.6156 | 0.6431 | 0.6012 | 111,772,257.00 |
| Apr 08 2024 | 0.6151 | 0.0206 | 3.47% | 0.5941 | 0.6263 | 0.588 | 93,163,524.00 |
| Apr 07 2024 | 0.5945 | 0.0014 | 0.24% | 0.5929 | 0.603 | 0.5895 | 27,211,054.00 |
| Apr 06 2024 | 0.5931 | 0.0061 | 1.04% | 0.5866 | 0.5993 | 0.5852 | 27,121,532.00 |
| Apr 05 2024 | 0.587 | -0.0064 | -1.08% | 0.5932 | 0.5939 | 0.5686 | 70,126,968.00 |
| Apr 04 2024 | 0.5934 | 0.0196 | 3.42% | 0.5737 | 0.617 | 0.5621 | 116,291,396.00 |
| Apr 03 2024 | 0.5738 | -0.0115 | -1.96% | 0.5861 | 0.593 | 0.5665 | 77,983,737.00 |
| Apr 02 2024 | 0.5853 | -0.026 | -4.25% | 0.6106 | 0.6184 | 0.5792 | 115,320,825.00 |
| Apr 01 2024 | 0.6113 | -0.018 | -2.86% | 0.6285 | 0.6337 | 0.5944 | 78,527,504.00 |
| Mar 31 2024 | 0.6293 | 0.0078 | 1.26% | 0.6208 | 0.6301 | 0.6203 | 18,717,661.00 |
| Mar 30 2024 | 0.6215 | -0.0088 | -1.40% | 0.6288 | 0.6373 | 0.6176 | 38,568,520.00 |
| Mar 29 2024 | 0.6303 | 0.0057 | 0.91% | 0.6237 | 0.6456 | 0.6087 | 89,310,282.00 |
| Mar 28 2024 | 0.6246 | 0.0128 | 2.09% | 0.6123 | 0.6375 | 0.6033 | 85,904,426.00 |
| Mar 27 2024 | 0.6118 | -0.0201 | -3.18% | 0.6312 | 0.6348 | 0.6056 | 89,037,040.00 |
| Mar 26 2024 | 0.6319 | -0.0088 | -1.37% | 0.640 | 0.6531 | 0.6245 | 84,975,290.00 |
| Mar 25 2024 | 0.6407 | 0.0081 | 1.28% | 0.6309 | 0.6627 | 0.6265 | 90,640,992.00 |
| Mar 24 2024 | 0.6326 | 0.0155 | 2.51% | 0.618 | 0.6359 | 0.6134 | 51,974,930.00 |
| Mar 23 2024 | 0.6171 | 0.0053 | 0.87% | 0.610 | 0.6327 | 0.603 | 40,722,340.00 |
| Mar 22 2024 | 0.6118 | -0.0292 | -4.56% | 0.6385 | 0.6454 | 0.5987 | 94,003,816.00 |
| Mar 21 2024 | 0.641 | 0.0292 | 4.77% | 0.6088 | 0.6548 | 0.5974 | 146,854,408.00 |
| Mar 20 2024 | 0.6118 | 0.0267 | 4.56% | 0.5868 | 0.6186 | 0.5679 | 115,408,276.00 |
| Mar 19 2024 | 0.5851 | -0.0611 | -9.46% | 0.6484 | 0.649 | 0.5712 | 190,120,447.00 |
| Mar 18 2024 | 0.6462 | 0.0275 | 4.44% | 0.6173 | 0.6686 | 0.5945 | 130,890,435.00 |
| Mar 17 2024 | 0.6187 | 0.0152 | 2.52% | 0.6059 | 0.625 | 0.5868 | 70,167,230.00 |
| Mar 16 2024 | 0.6035 | -0.0298 | -4.71% | 0.6335 | 0.6477 | 0.5925 | 107,739,409.00 |
| Mar 15 2024 | 0.6333 | -0.0578 | -8.36% | 0.6699 | 0.677 | 0.5944 | 200,819,326.00 |
| Mar 14 2024 | 0.6911 | 0.00 | 0.00% | 0.6911 | 0.6911 | 0.6911 | 0.00 |
| Mar 13 2024 | 0.6911 | 0.003 | 0.44% | 0.6871 | 0.7023 | 0.6681 | 125,434,724.00 |
| Mar 12 2024 | 0.6881 | -0.0295 | -4.11% | 0.7188 | 0.7328 | 0.6575 | 204,064,396.00 |
| Mar 11 2024 | 0.7176 | 0.1097 | 18.05% | 0.6071 | 0.7439 | 0.5828 | 355,717,607.00 |
| Mar 10 2024 | 0.6079 | -0.0122 | -1.97% | 0.6195 | 0.6279 | 0.5963 | 69,669,885.00 |
| Mar 09 2024 | 0.6201 | 0.00 | 0.00% | 0.6201 | 0.6201 | 0.6201 | 0.00 |
| Mar 08 2024 | 0.6201 | -0.0072 | -1.15% | 0.6279 | 0.6338 | 0.602 | 107,310,590.00 |
| Mar 07 2024 | 0.6273 | 0.0152 | 2.48% | 0.6119 | 0.6389 | 0.6064 | 103,528,663.00 |
| Mar 06 2024 | 0.6121 | 0.0213 | 3.61% | 0.5914 | 0.624 | 0.5755 | 117,889,484.00 |
| Mar 05 2024 | 0.5908 | -0.0572 | -8.83% | 0.6458 | 0.6684 | 0.5266 | 286,449,239.00 |
| Mar 04 2024 | 0.648 | 0.0206 | 3.28% | 0.6268 | 0.6662 | 0.6135 | 163,631,936.00 |
| Mar 03 2024 | 0.6274 | -0.0172 | -2.67% | 0.6398 | 0.6413 | 0.5876 | 115,752,527.00 |
| Mar 02 2024 | 0.6446 | 0.0431 | 7.17% | 0.6018 | 0.6507 | 0.5994 | 141,641,597.00 |
| Mar 01 2024 | 0.6015 | 0.0161 | 2.75% | 0.5876 | 0.6035 | 0.5828 | 76,271,175.00 |
| Feb 29 2024 | 0.5854 | 0.010 | 1.74% | 0.5724 | 0.6268 | 0.5672 | 197,131,734.00 |
| Feb 28 2024 | 0.5754 | -0.0109 | -1.86% | 0.5886 | 0.6061 | 0.524 | 168,806,127.00 |
| Feb 27 2024 | 0.5863 | 0.0353 | 6.41% | 0.5508 | 0.5972 | 0.5477 | 122,706,659.00 |
| Feb 26 2024 | 0.551 | 0.0084 | 1.55% | 0.5424 | 0.5528 | 0.5289 | 49,663,925.00 |
| Feb 25 2024 | 0.5426 | -0.0024 | -0.44% | 0.5449 | 0.5486 | 0.5419 | 26,562,265.00 |
| Feb 24 2024 | 0.545 | 0.011 | 2.06% | 0.5352 | 0.548 | 0.5313 | 22,753,261.00 |
| Feb 23 2024 | 0.534 | -0.0074 | -1.37% | 0.5417 | 0.5437 | 0.5251 | 48,737,374.00 |
| Feb 22 2024 | 0.5414 | -0.0077 | -1.40% | 0.5481 | 0.5518 | 0.5365 | 65,538,161.00 |
| Feb 21 2024 | 0.5491 | -0.0135 | -2.40% | 0.5619 | 0.563 | 0.5328 | 71,881,253.00 |
| Feb 20 2024 | 0.5626 | 0.00 | 0.00% | 0.5619 | 0.5751 | 0.5432 | 96,834,453.00 |
| Feb 19 2024 | 0.5626 | 0.0057 | 1.02% | 0.557 | 0.5679 | 0.5537 | 56,691,361.00 |
| Feb 18 2024 | 0.5569 | 0.0074 | 1.35% | 0.5488 | 0.5626 | 0.547 | 25,232,703.00 |
| Feb 17 2024 | 0.5495 | -0.0147 | -2.61% | 0.5634 | 0.5655 | 0.5392 | 31,664,075.00 |
| Feb 16 2024 | 0.5642 | 0.0021 | 0.37% | 0.5611 | 0.5793 | 0.5523 | 80,151,277.00 |
| Feb 15 2024 | 0.5621 | 0.0242 | 4.50% | 0.5383 | 0.577 | 0.537 | 103,748,649.00 |
| Feb 14 2024 | 0.5379 | 0.0133 | 2.54% | 0.5243 | 0.5419 | 0.5204 | 78,637,422.00 |
| Feb 13 2024 | 0.5246 | -0.0071 | -1.34% | 0.5319 | 0.5339 | 0.5142 | 56,884,344.00 |
| Feb 12 2024 | 0.5317 | 0.0056 | 1.06% | 0.5259 | 0.538 | 0.5144 | 58,450,973.00 |
| Feb 11 2024 | 0.5261 | 0.002 | 0.38% | 0.5235 | 0.536 | 0.5216 | 45,170,026.00 |
| Feb 10 2024 | 0.5241 | -0.0017 | -0.32% | 0.5258 | 0.528 | 0.5186 | 24,249,035.00 |
| Feb 09 2024 | 0.5258 | 0.0111 | 2.16% | 0.5149 | 0.5281 | 0.514 | 55,519,257.00 |
| Feb 08 2024 | 0.5147 | 0.0011 | 0.21% | 0.5136 | 0.520 | 0.5103 | 55,716,277.00 |
| Feb 07 2024 | 0.5136 | 0.0086 | 1.70% | 0.5051 | 0.5156 | 0.4996 | 69,043,972.00 |
| Feb 06 2024 | 0.505 | -0.0018 | -0.36% | 0.5061 | 0.5111 | 0.4983 | 47,068,956.00 |
| Feb 05 2024 | 0.5068 | 0.0032 | 0.64% | 0.5031 | 0.5144 | 0.4969 | 47,957,230.00 |
| Feb 04 2024 | 0.5036 | -0.0152 | -2.93% | 0.5184 | 0.5192 | 0.500 | 23,301,244.00 |
| Feb 03 2024 | 0.5188 | 0.008 | 1.57% | 0.5098 | 0.5269 | 0.5059 | 49,540,210.00 |
| Feb 02 2024 | 0.5108 | 0.005 | 0.99% | 0.5058 | 0.5149 | 0.4987 | 43,998,823.00 |
| Feb 01 2024 | 0.5058 | 0.0025 | 0.50% | 0.5042 | 0.5106 | 0.4901 | 47,263,310.00 |
| Jan 31 2024 | 0.5033 | -0.0077 | -1.51% | 0.5105 | 0.5145 | 0.485 | 91,740,021.00 |
| Jan 30 2024 | 0.511 | -0.0241 | -4.50% | 0.5342 | 0.5391 | 0.5064 | 121,633,792.00 |
| Jan 29 2024 | 0.5351 | 0.0109 | 2.08% | 0.5233 | 0.540 | 0.5191 | 45,341,346.00 |
| Jan 28 2024 | 0.5242 | -0.0061 | -1.15% | 0.5301 | 0.5355 | 0.521 | 25,384,221.00 |
| Jan 27 2024 | 0.5303 | -0.0016 | -0.30% | 0.5317 | 0.5349 | 0.5262 | 22,067,803.00 |
