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 |
|---|---|---|---|---|---|---|---|
| Jun 23 2024 | 0.47935 | -0.00715 | -1.47% | 0.48808 | 0.48906 | 0.47461 | 20,872.00 |
| Jun 22 2024 | 0.4865 | -0.00255 | -0.52% | 0.48807 | 0.48919 | 0.48441 | 36,320.00 |
| Jun 21 2024 | 0.48905 | 0.00003 | 0.01% | 0.48807 | 0.49532 | 0.48031 | 452,622.00 |
| Jun 20 2024 | 0.48902 | -0.00441 | -0.89% | 0.49232 | 0.50193 | 0.48902 | 150,206.00 |
| Jun 19 2024 | 0.49343 | 0.00344 | 0.70% | 0.48959 | 0.49893 | 0.487 | 174,604.00 |
| Jun 18 2024 | 0.48999 | 0.00127 | 0.26% | 0.50708 | 0.51616 | 0.47067 | 522,554.00 |
| Jun 17 2024 | 0.48872 | 0.00 | 0.00% | 0.48872 | 0.48872 | 0.48872 | 0.00 |
| Jun 16 2024 | 0.48872 | -0.00386 | -0.78% | 0.48905 | 0.49908 | 0.4886 | 77,611.00 |
| Jun 15 2024 | 0.49258 | 0.0179 | 3.77% | 0.47464 | 0.50494 | 0.47464 | 59,899.00 |
| Jun 14 2024 | 0.47468 | -0.00243 | -0.51% | 0.47938 | 0.4813 | 0.46015 | 177,411.00 |
| Jun 13 2024 | 0.47711 | -0.01453 | -2.96% | 0.49074 | 0.49102 | 0.47623 | 238,321.00 |
| Jun 12 2024 | 0.49164 | 0.01114 | 2.32% | 0.48003 | 0.49793 | 0.47461 | 377,121.00 |
| Jun 11 2024 | 0.4805 | -0.01617 | -3.26% | 0.49672 | 0.49672 | 0.47177 | 203,161.00 |
| Jun 10 2024 | 0.49667 | -0.00176 | -0.35% | 0.49834 | 0.5057 | 0.49381 | 120,276.00 |
| Jun 09 2024 | 0.49843 | 0.00544 | 1.10% | 0.49294 | 0.49903 | 0.49101 | 81,061.00 |
| Jun 08 2024 | 0.49299 | -0.00591 | -1.18% | 0.49719 | 0.50052 | 0.49003 | 108,512.00 |
| Jun 07 2024 | 0.4989 | -0.02325 | -4.45% | 0.52134 | 0.52794 | 0.45511 | 422,426.00 |
| Jun 06 2024 | 0.52215 | -0.00361 | -0.69% | 0.52532 | 0.52806 | 0.51719 | 158,767.00 |
| Jun 05 2024 | 0.52576 | -0.00005 | -0.01% | 0.52555 | 0.53187 | 0.52447 | 97,521.00 |
| Jun 04 2024 | 0.52581 | 0.0056 | 1.08% | 0.51993 | 0.52975 | 0.5187 | 94,669.00 |
| Jun 03 2024 | 0.52021 | 0.00637 | 1.24% | 0.51513 | 0.52265 | 0.51205 | 226,628.00 |
| Jun 02 2024 | 0.51384 | -0.00486 | -0.94% | 0.51881 | 0.52031 | 0.50822 | 43,043.00 |
| Jun 01 2024 | 0.5187 | 0.0007 | 0.14% | 0.51841 | 0.521 | 0.5177 | 25,544.00 |
| May 31 2024 | 0.518 | -0.00145 | -0.28% | 0.51868 | 0.52553 | 0.51307 | 236,974.00 |
| May 30 2024 | 0.51945 | -0.00447 | -0.85% | 0.52541 | 0.52763 | 0.51307 | 466,684.00 |
| May 29 2024 | 0.52392 | -0.00537 | -1.01% | 0.52804 | 0.53293 | 0.5203 | 133,274.00 |
| May 28 2024 | 0.52929 | -0.00455 | -0.85% | 0.5341 | 0.53421 | 0.52134 | 140,920.00 |
| May 27 2024 | 0.53384 | 0.00356 | 0.67% | 0.52842 | 0.54044 | 0.52322 | 170,276.00 |
| May 26 2024 | 0.53028 | -0.00993 | -1.84% | 0.54119 | 0.54201 | 0.52762 | 46,689.00 |
| May 25 2024 | 0.54021 | 0.00507 | 0.95% | 0.53476 | 0.54223 | 0.53339 | 37,392.00 |
| May 24 2024 | 0.53514 | 0.00645 | 1.22% | 0.52713 | 0.53721 | 0.51705 | 93,998.00 |
| May 23 2024 | 0.52869 | 0.00227 | 0.43% | 0.52715 | 0.54805 | 0.50229 | 1,474,954.00 |
| May 22 2024 | 0.52642 | -0.00956 | -1.78% | 0.53565 | 0.53757 | 0.52265 | 707,415.00 |
| May 21 2024 | 0.53598 | -0.00123 | -0.23% | 0.53732 | 0.55601 | 0.53223 | 2,067,027.00 |
| May 20 2024 | 0.53721 | 0.02772 | 5.44% | 0.5098 | 0.53721 | 0.50694 | 302,221.00 |
| May 19 2024 | 0.50949 | -0.01183 | -2.27% | 0.5206 | 0.52317 | 0.50696 | 15,893.00 |
| May 18 2024 | 0.52132 | -0.00284 | -0.54% | 0.52338 | 0.52553 | 0.51905 | 75,202.00 |
| May 17 2024 | 0.52416 | 0.00849 | 1.65% | 0.51581 | 0.52839 | 0.51399 | 65,317.00 |
| May 16 2024 | 0.51567 | -0.00224 | -0.43% | 0.51843 | 0.52239 | 0.51254 | 296,479.00 |
| May 15 2024 | 0.51791 | 0.01762 | 3.52% | 0.50033 | 0.51927 | 0.49693 | 213,176.00 |
| May 14 2024 | 0.50029 | -0.00444 | -0.88% | 0.50536 | 0.51285 | 0.49792 | 405,920.00 |
| May 13 2024 | 0.50473 | 0.00538 | 1.08% | 0.50044 | 0.5117 | 0.487 | 243,482.00 |
| May 12 2024 | 0.49935 | -0.00648 | -1.28% | 0.50559 | 0.50834 | 0.49594 | 183,428.00 |
| May 11 2024 | 0.50583 | 0.00373 | 0.74% | 0.50277 | 0.50712 | 0.50091 | 62,431.00 |
| May 10 2024 | 0.5021 | -0.01881 | -3.61% | 0.51966 | 0.51966 | 0.49777 | 370,105.00 |
| May 09 2024 | 0.52091 | 0.00348 | 0.67% | 0.51773 | 0.52373 | 0.50899 | 59,826.00 |
| May 08 2024 | 0.51743 | -0.00815 | -1.55% | 0.52354 | 0.52945 | 0.5161 | 156,137.00 |
| May 07 2024 | 0.52558 | -0.01461 | -2.70% | 0.5394 | 0.54297 | 0.52238 | 228,519.00 |
| May 06 2024 | 0.54019 | 0.01103 | 2.08% | 0.53101 | 0.56925 | 0.52549 | 316,803.00 |
| May 05 2024 | 0.52916 | -0.0024 | -0.45% | 0.52954 | 0.53293 | 0.52413 | 74,702.00 |
| May 04 2024 | 0.53156 | 0.00 | 0.00% | 0.53156 | 0.53156 | 0.53156 | 0.00 |
| May 03 2024 | 0.53156 | 0.01324 | 2.55% | 0.51836 | 0.545 | 0.51512 | 453,606.00 |
| May 02 2024 | 0.51832 | 0.0009 | 0.17% | 0.51794 | 0.52426 | 0.50758 | 129,343.00 |
| May 01 2024 | 0.51742 | 0.01752 | 3.50% | 0.50095 | 0.52135 | 0.47842 | 379,668.00 |
| Apr 30 2024 | 0.4999 | -0.01695 | -3.28% | 0.5141 | 0.51927 | 0.4877 | 431,313.00 |
| Apr 29 2024 | 0.51685 | 0.00696 | 1.37% | 0.51112 | 0.51753 | 0.49904 | 405,702.00 |
| Apr 28 2024 | 0.50989 | -0.00893 | -1.72% | 0.51787 | 0.52505 | 0.50879 | 86,907.00 |
| Apr 27 2024 | 0.51882 | -0.00688 | -1.31% | 0.52588 | 0.52588 | 0.50797 | 181,189.00 |
| Apr 26 2024 | 0.5257 | -0.00193 | -0.37% | 0.52688 | 0.53569 | 0.51512 | 286,066.00 |
| Apr 25 2024 | 0.52763 | 0.00 | 0.00% | 0.52763 | 0.52763 | 0.52763 | 0.00 |
| Apr 24 2024 | 0.52763 | -0.01735 | -3.18% | 0.54567 | 0.55153 | 0.52134 | 483,421.00 |
| Apr 23 2024 | 0.54498 | -0.00967 | -1.74% | 0.55538 | 0.55627 | 0.54191 | 452,434.00 |
| Apr 22 2024 | 0.55465 | 0.03054 | 5.83% | 0.52548 | 0.5705 | 0.52238 | 547,033.00 |
| Apr 21 2024 | 0.52411 | -0.00408 | -0.77% | 0.52702 | 0.53614 | 0.51926 | 160,493.00 |
| Apr 20 2024 | 0.52819 | 0.02435 | 4.83% | 0.50205 | 0.53004 | 0.49892 | 361,406.00 |
| Apr 19 2024 | 0.50384 | 0.00164 | 0.33% | 0.50159 | 0.5102 | 0.46708 | 297,779.00 |
| Apr 18 2024 | 0.5022 | 0.00749 | 1.51% | 0.49518 | 0.50519 | 0.48613 | 1,292,447.00 |
| Apr 17 2024 | 0.49471 | -0.00173 | -0.35% | 0.49532 | 0.50789 | 0.47272 | 353,773.00 |
| Apr 16 2024 | 0.49644 | -0.00019 | -0.04% | 0.49548 | 0.50092 | 0.47647 | 543,474.00 |
| Apr 15 2024 | 0.49663 | -0.00644 | -1.28% | 0.50117 | 0.51838 | 0.48129 | 1,277,364.00 |
| Apr 14 2024 | 0.50307 | 0.02465 | 5.15% | 0.4785 | 0.50697 | 0.46429 | 1,112,641.00 |
| Apr 13 2024 | 0.47842 | -0.06937 | -12.66% | 0.54612 | 0.54735 | 0.42692 | 1,798,687.00 |
| Apr 12 2024 | 0.54779 | -0.06089 | -10.00% | 0.60831 | 0.61571 | 0.510 | 2,009,174.00 |
| Apr 11 2024 | 0.60868 | -0.01164 | -1.88% | 0.61538 | 0.62134 | 0.6032 | 468,936.00 |
| Apr 10 2024 | 0.62032 | 0.00744 | 1.21% | 0.6124 | 0.62032 | 0.59127 | 256,044.00 |
| Apr 09 2024 | 0.61288 | -0.00226 | -0.37% | 0.61567 | 0.64193 | 0.60159 | 259,454.00 |
| Apr 08 2024 | 0.61514 | 0.02031 | 3.41% | 0.59215 | 0.62569 | 0.58891 | 335,023.00 |
| Apr 07 2024 | 0.59483 | 0.00119 | 0.20% | 0.59327 | 0.60201 | 0.59009 | 1,712,835.00 |
| Apr 06 2024 | 0.59364 | 0.00616 | 1.05% | 0.58585 | 0.59841 | 0.58541 | 72,852.00 |
| Apr 05 2024 | 0.58748 | -0.00532 | -0.90% | 0.59297 | 0.59336 | 0.56874 | 188,626.00 |
| Apr 04 2024 | 0.5928 | 0.0191 | 3.33% | 0.57528 | 0.61662 | 0.57528 | 267,640.00 |
| Apr 03 2024 | 0.5737 | -0.01138 | -1.95% | 0.58678 | 0.59262 | 0.56762 | 336,250.00 |
| Apr 02 2024 | 0.58508 | -0.02645 | -4.33% | 0.61057 | 0.61785 | 0.57957 | 664,755.00 |
| Apr 01 2024 | 0.61153 | -0.01782 | -2.83% | 0.62854 | 0.63284 | 0.59558 | 349,945.00 |
| Mar 31 2024 | 0.62935 | 0.00931 | 1.50% | 0.62136 | 0.62935 | 0.62136 | 37,475.00 |
| Mar 30 2024 | 0.62004 | -0.01045 | -1.66% | 0.62781 | 0.63665 | 0.61805 | 55,828.00 |
| Mar 29 2024 | 0.63049 | 0.00591 | 0.95% | 0.62327 | 0.64438 | 0.60926 | 546,399.00 |
| Mar 28 2024 | 0.62458 | 0.01243 | 2.03% | 0.61208 | 0.63668 | 0.60441 | 615,011.00 |
| Mar 27 2024 | 0.61215 | -0.02014 | -3.19% | 0.63232 | 0.63446 | 0.60683 | 325,580.00 |
| Mar 26 2024 | 0.63229 | -0.00876 | -1.37% | 0.63979 | 0.65265 | 0.62654 | 327,799.00 |
