XRPBRL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 2.75 | 0.030 | 0.95% | 2.72 | 2.84 | 2.67 | 327,342.00 |
May 20 2024 | 2.72 | 0.100 | 3.77% | 2.63 | 2.74 | 2.61 | 256,333.00 |
May 19 2024 | 2.63 | -0.050 | -1.98% | 2.68 | 2.69 | 2.61 | 79,956.00 |
May 18 2024 | 2.68 | 0.00 | -0.07% | 2.68 | 2.69 | 2.67 | 54,407.00 |
May 17 2024 | 2.68 | 0.030 | 0.94% | 2.66 | 2.72 | 2.65 | 177,531.00 |
May 16 2024 | 2.66 | -0.010 | -0.34% | 2.66 | 2.68 | 2.63 | 180,474.00 |
May 15 2024 | 2.66 | 0.080 | 3.14% | 2.58 | 2.68 | 2.57 | 229,622.00 |
May 14 2024 | 2.58 | -0.030 | -1.22% | 2.61 | 2.64 | 2.57 | 156,003.00 |
May 13 2024 | 2.62 | 0.020 | 0.73% | 2.60 | 2.65 | 2.53 | 250,262.00 |
May 12 2024 | 2.60 | -0.030 | -1.29% | 2.63 | 2.64 | 2.59 | 71,561.00 |
May 11 2024 | 2.63 | 0.020 | 0.88% | 2.61 | 2.64 | 2.60 | 67,036.00 |
May 10 2024 | 2.61 | -0.080 | -2.80% | 2.68 | 2.68 | 2.57 | 246,741.00 |
May 09 2024 | 2.68 | 0.030 | 1.06% | 2.66 | 2.69 | 2.62 | 208,281.00 |
May 08 2024 | 2.65 | -0.020 | -0.79% | 2.67 | 2.71 | 2.64 | 234,623.00 |
May 07 2024 | 2.68 | -0.080 | -2.80% | 2.76 | 2.78 | 2.66 | 315,770.00 |
May 06 2024 | 2.75 | 0.040 | 1.62% | 2.71 | 2.90 | 2.69 | 594,581.00 |
May 05 2024 | 2.71 | 0.00 | -0.11% | 2.71 | 2.72 | 2.68 | 59,950.00 |
May 04 2024 | 2.71 | -0.010 | -0.18% | 2.71 | 2.77 | 2.70 | 61,324.00 |
May 03 2024 | 2.72 | 0.050 | 1.76% | 2.68 | 2.74 | 2.65 | 258,304.00 |
May 02 2024 | 2.67 | -0.030 | -1.26% | 2.70 | 2.72 | 2.64 | 202,496.00 |
May 01 2024 | 2.70 | 0.080 | 3.17% | 2.62 | 2.72 | 2.51 | 244,723.00 |
Apr 30 2024 | 2.62 | -0.030 | -1.09% | 2.65 | 2.67 | 2.52 | 328,377.00 |
Apr 29 2024 | 2.65 | 0.020 | 0.65% | 2.64 | 2.66 | 2.58 | 202,528.00 |
Apr 28 2024 | 2.63 | -0.050 | -1.72% | 2.67 | 2.71 | 2.62 | 73,999.00 |
Apr 27 2024 | 2.68 | -0.040 | -1.44% | 2.71 | 2.71 | 2.62 | 118,763.00 |
Apr 26 2024 | 2.72 | -0.020 | -0.62% | 2.74 | 2.78 | 2.66 | 202,428.00 |
Apr 25 2024 | 2.73 | 0.00 | -0.11% | 2.74 | 2.77 | 2.65 | 180,245.00 |
Apr 24 2024 | 2.74 | -0.080 | -2.77% | 2.82 | 2.86 | 2.71 | 284,197.00 |
Apr 23 2024 | 2.82 | -0.080 | -2.70% | 2.89 | 2.90 | 2.81 | 242,404.00 |
Apr 22 2024 | 2.89 | 0.140 | 5.01% | 2.76 | 2.97 | 2.74 | 388,693.00 |
Apr 21 2024 | 2.76 | -0.030 | -0.90% | 2.77 | 2.82 | 2.72 | 168,567.00 |
Apr 20 2024 | 2.78 | 0.140 | 5.10% | 2.65 | 2.80 | 2.62 | 225,603.00 |
Apr 19 2024 | 2.65 | -0.020 | -0.68% | 2.66 | 2.68 | 2.48 | 565,238.00 |
Apr 18 2024 | 2.66 | 0.050 | 1.87% | 2.62 | 2.67 | 2.57 | 237,127.00 |
Apr 17 2024 | 2.61 | -0.020 | -0.80% | 2.62 | 2.70 | 2.49 | 671,840.00 |
Apr 16 2024 | 2.64 | 0.030 | 1.04% | 2.60 | 2.65 | 2.50 | 508,938.00 |
Apr 15 2024 | 2.61 | -0.050 | -1.99% | 2.65 | 2.73 | 2.52 | 1,341,508.00 |
Apr 14 2024 | 2.66 | 0.120 | 4.60% | 2.55 | 2.70 | 2.46 | 767,864.00 |
Apr 13 2024 | 2.54 | -0.290 | -10.33% | 2.83 | 2.84 | 2.28 | 2,460,424.00 |
Apr 12 2024 | 2.84 | -0.270 | -8.63% | 3.11 | 3.14 | 2.65 | 1,207,162.00 |
Apr 11 2024 | 3.11 | -0.030 | -0.99% | 3.12 | 3.16 | 3.08 | 179,406.00 |
Apr 10 2024 | 3.14 | 0.040 | 1.16% | 3.09 | 3.16 | 3.01 | 393,488.00 |
Apr 09 2024 | 3.10 | -0.010 | -0.42% | 3.12 | 3.24 | 3.05 | 474,283.00 |
Apr 08 2024 | 3.11 | 0.080 | 2.50% | 3.03 | 3.17 | 3.01 | 407,893.00 |
Apr 07 2024 | 3.04 | 0.010 | 0.23% | 3.03 | 3.08 | 3.02 | 156,383.00 |
Apr 06 2024 | 3.03 | 0.030 | 1.10% | 2.99 | 3.05 | 2.98 | 117,065.00 |
Apr 05 2024 | 3.00 | -0.020 | -0.79% | 3.02 | 3.02 | 2.89 | 394,929.00 |
Apr 04 2024 | 3.02 | 0.100 | 3.32% | 2.93 | 3.13 | 2.87 | 835,180.00 |
Apr 03 2024 | 2.92 | -0.060 | -2.11% | 2.99 | 3.03 | 2.88 | 339,902.00 |
Apr 02 2024 | 2.99 | -0.120 | -3.95% | 3.11 | 3.15 | 2.94 | 788,603.00 |
Apr 01 2024 | 3.11 | -0.070 | -2.14% | 3.18 | 3.20 | 3.03 | 423,039.00 |
Mar 31 2024 | 3.18 | 0.030 | 0.99% | 3.14 | 3.19 | 3.14 | 97,090.00 |
Mar 30 2024 | 3.15 | -0.050 | -1.41% | 3.19 | 3.22 | 3.13 | 162,577.00 |
Mar 29 2024 | 3.19 | 0.050 | 1.49% | 3.15 | 3.26 | 3.07 | 402,422.00 |
Mar 28 2024 | 3.15 | 0.080 | 2.68% | 3.07 | 3.20 | 3.03 | 456,617.00 |
Mar 27 2024 | 3.06 | -0.110 | -3.34% | 3.16 | 3.18 | 3.04 | 642,914.00 |
Mar 26 2024 | 3.17 | -0.040 | -1.15% | 3.20 | 3.26 | 3.14 | 276,512.00 |
Mar 25 2024 | 3.21 | 0.020 | 0.69% | 3.17 | 3.32 | 3.15 | 370,017.00 |
Mar 24 2024 | 3.18 | 0.070 | 2.28% | 3.12 | 3.20 | 3.09 | 881,652.00 |
Mar 23 2024 | 3.11 | 0.030 | 0.87% | 3.08 | 3.19 | 3.04 | 103,597.00 |
Mar 22 2024 | 3.09 | -0.130 | -4.04% | 3.23 | 3.24 | 3.00 | 1,119,994.00 |
Mar 21 2024 | 3.22 | 0.150 | 4.76% | 3.05 | 3.27 | 3.00 | 642,796.00 |
Mar 20 2024 | 3.07 | 0.100 | 3.40% | 2.98 | 3.10 | 2.88 | 245,814.00 |
Mar 19 2024 | 2.97 | -0.300 | -9.20% | 3.26 | 3.26 | 2.90 | 606,912.00 |
Mar 18 2024 | 3.27 | 0.150 | 4.64% | 3.11 | 3.38 | 3.02 | 638,500.00 |
Mar 17 2024 | 3.13 | 0.080 | 2.69% | 3.06 | 3.15 | 2.98 | 181,313.00 |
Mar 16 2024 | 3.04 | -0.150 | -4.67% | 3.21 | 3.26 | 3.00 | 316,417.00 |
Mar 15 2024 | 3.19 | -0.280 | -8.06% | 3.38 | 3.40 | 3.06 | 276,410.00 |
Mar 14 2024 | 3.47 | 0.00 | 0.00% | 3.47 | 3.47 | 3.47 | 0.00 |
Mar 13 2024 | 3.47 | 0.020 | 0.70% | 3.45 | 3.52 | 3.36 | 419,237.00 |
Mar 12 2024 | 3.45 | -0.140 | -3.98% | 3.61 | 3.68 | 3.35 | 1,481,851.00 |
Mar 11 2024 | 3.59 | 0.530 | 17.39% | 3.06 | 3.73 | 2.99 | 3,033,944.00 |
Mar 10 2024 | 3.06 | -0.070 | -2.11% | 3.12 | 3.15 | 3.01 | 207,840.00 |
Mar 09 2024 | 3.13 | 0.00 | -0.06% | 3.12 | 3.18 | 3.11 | 187,229.00 |
Mar 08 2024 | 3.13 | 0.00 | -0.10% | 3.13 | 3.20 | 3.03 | 287,027.00 |
Mar 07 2024 | 3.13 | 0.080 | 2.62% | 3.06 | 3.18 | 3.04 | 292,910.00 |
Mar 06 2024 | 3.05 | 0.080 | 2.66% | 2.97 | 3.12 | 2.88 | 551,889.00 |
Mar 05 2024 | 2.97 | -0.270 | -8.22% | 3.23 | 3.34 | 2.70 | 761,962.00 |
Mar 04 2024 | 3.24 | 0.090 | 2.86% | 3.15 | 3.34 | 3.11 | 693,943.00 |
Mar 03 2024 | 3.15 | -0.090 | -2.69% | 3.19 | 3.22 | 3.04 | 335,431.00 |
Mar 02 2024 | 3.23 | 0.220 | 7.41% | 3.01 | 3.26 | 3.00 | 675,233.00 |
Mar 01 2024 | 3.01 | 0.080 | 2.55% | 2.95 | 3.02 | 2.90 | 339,888.00 |
Feb 29 2024 | 2.94 | 0.060 | 2.05% | 2.86 | 3.13 | 2.84 | 877,184.00 |
Feb 28 2024 | 2.88 | -0.040 | -1.34% | 2.93 | 3.02 | 2.64 | 631,635.00 |
Feb 27 2024 | 2.92 | 0.160 | 5.84% | 2.76 | 2.97 | 2.74 | 686,904.00 |
Feb 26 2024 | 2.76 | 0.020 | 0.77% | 2.73 | 2.78 | 2.65 | 268,196.00 |
Feb 25 2024 | 2.73 | -0.010 | -0.22% | 2.74 | 2.76 | 2.73 | 68,748.00 |
Feb 24 2024 | 2.74 | 0.050 | 1.93% | 2.69 | 2.75 | 2.68 | 124,201.00 |
Feb 23 2024 | 2.69 | -0.020 | -0.55% | 2.71 | 2.72 | 2.64 | 157,721.00 |
Feb 22 2024 | 2.70 | -0.030 | -1.17% | 2.73 | 2.75 | 2.67 | 167,452.00 |