XRPUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.6118 | -0.020 | -3.17% | 0.632 | 0.6349 | 0.6055 | 574,542,327.00 |
Mar 26 2024 | 0.6318 | -0.0091 | -1.42% | 0.6396 | 0.653 | 0.625 | 482,147,451.00 |
Mar 25 2024 | 0.6409 | 0.0084 | 1.33% | 0.631 | 0.6629 | 0.6263 | 596,369,686.00 |
Mar 24 2024 | 0.6325 | 0.0154 | 2.50% | 0.6187 | 0.6358 | 0.6133 | 302,907,304.00 |
Mar 23 2024 | 0.6171 | 0.0055 | 0.90% | 0.6102 | 0.6329 | 0.6032 | 277,830,777.00 |
Mar 22 2024 | 0.6116 | -0.0294 | -4.59% | 0.6409 | 0.6454 | 0.5985 | 576,464,892.00 |
Mar 21 2024 | 0.641 | 0.029 | 4.74% | 0.6089 | 0.6546 | 0.5972 | 793,171,035.00 |
Mar 20 2024 | 0.612 | 0.0269 | 4.60% | 0.5867 | 0.6187 | 0.5681 | 645,791,390.00 |
Mar 19 2024 | 0.5851 | -0.061 | -9.44% | 0.6476 | 0.6489 | 0.5715 | 915,243,665.00 |
Mar 18 2024 | 0.6461 | 0.0274 | 4.43% | 0.6173 | 0.6686 | 0.5957 | 832,928,468.00 |
Mar 17 2024 | 0.6187 | 0.0154 | 2.55% | 0.606 | 0.6249 | 0.5876 | 487,564,430.00 |
Mar 16 2024 | 0.6033 | -0.0301 | -4.75% | 0.6336 | 0.6479 | 0.5915 | 508,945,204.00 |
Mar 15 2024 | 0.6334 | -0.0579 | -8.38% | 0.6701 | 0.6759 | 0.6006 | 538,398,223.00 |
Mar 14 2024 | 0.6913 | 0.00 | 0.00% | 0.6913 | 0.6913 | 0.6913 | 0.00 |
Mar 13 2024 | 0.6913 | 0.0033 | 0.48% | 0.6877 | 0.7026 | 0.6701 | 619,975,011.00 |
Mar 12 2024 | 0.688 | -0.0298 | -4.15% | 0.7197 | 0.7332 | 0.6602 | 1,031,699,330.00 |
Mar 11 2024 | 0.7178 | 0.1099 | 18.08% | 0.607 | 0.744 | 0.5917 | 1,986,370,910.00 |
Mar 10 2024 | 0.6079 | -0.0116 | -1.87% | 0.6194 | 0.6278 | 0.5967 | 412,320,039.00 |
Mar 09 2024 | 0.6195 | -0.0007 | -0.11% | 0.619 | 0.6323 | 0.6158 | 397,423,512.00 |
Mar 08 2024 | 0.6202 | -0.0071 | -1.13% | 0.6279 | 0.6338 | 0.6032 | 516,635,395.00 |
Mar 07 2024 | 0.6273 | 0.015 | 2.45% | 0.612 | 0.6394 | 0.6064 | 780,957,966.00 |
Mar 06 2024 | 0.6123 | 0.0216 | 3.66% | 0.5925 | 0.624 | 0.5754 | 784,584,215.00 |
Mar 05 2024 | 0.5907 | -0.0572 | -8.83% | 0.6459 | 0.6685 | 0.5386 | 1,128,186,578.00 |
Mar 04 2024 | 0.6479 | 0.0203 | 3.23% | 0.627 | 0.666 | 0.6192 | 993,157,944.00 |
Mar 03 2024 | 0.6276 | -0.0169 | -2.62% | 0.6396 | 0.6413 | 0.6025 | 542,520,578.00 |
Mar 02 2024 | 0.6445 | 0.0427 | 7.10% | 0.6017 | 0.6501 | 0.5993 | 889,057,141.00 |
Mar 01 2024 | 0.6018 | 0.0164 | 2.80% | 0.5875 | 0.6034 | 0.5829 | 544,324,285.00 |
Feb 29 2024 | 0.5854 | 0.010 | 1.74% | 0.5723 | 0.626 | 0.5669 | 1,305,251,297.00 |
Feb 28 2024 | 0.5754 | -0.011 | -1.88% | 0.5882 | 0.6059 | 0.5307 | 898,559,227.00 |
Feb 27 2024 | 0.5864 | 0.0355 | 6.44% | 0.5506 | 0.5976 | 0.5476 | 848,627,980.00 |
Feb 26 2024 | 0.5509 | 0.0084 | 1.55% | 0.5424 | 0.5528 | 0.5288 | 440,374,956.00 |
Feb 25 2024 | 0.5425 | -0.0024 | -0.44% | 0.545 | 0.5489 | 0.542 | 200,004,841.00 |
Feb 24 2024 | 0.5449 | 0.0107 | 2.00% | 0.5349 | 0.5481 | 0.5313 | 201,115,201.00 |
Feb 23 2024 | 0.5342 | -0.0073 | -1.35% | 0.5416 | 0.5437 | 0.5255 | 425,825,009.00 |
Feb 22 2024 | 0.5415 | -0.0076 | -1.38% | 0.5482 | 0.5517 | 0.5366 | 362,929,400.00 |
Feb 21 2024 | 0.5491 | -0.0136 | -2.42% | 0.5618 | 0.5629 | 0.5326 | 440,156,672.00 |
Feb 20 2024 | 0.5627 | 0.00 | 0.00% | 0.5619 | 0.5751 | 0.5438 | 544,155,442.00 |
Feb 19 2024 | 0.5627 | 0.0058 | 1.04% | 0.557 | 0.5679 | 0.5538 | 361,324,982.00 |
Feb 18 2024 | 0.5569 | 0.0073 | 1.33% | 0.549 | 0.5625 | 0.5471 | 199,261,454.00 |
Feb 17 2024 | 0.5496 | -0.0147 | -2.60% | 0.5635 | 0.5655 | 0.5392 | 249,214,408.00 |
Feb 16 2024 | 0.5643 | 0.0023 | 0.41% | 0.5612 | 0.5791 | 0.5523 | 517,054,005.00 |
Feb 15 2024 | 0.562 | 0.0241 | 4.48% | 0.5382 | 0.5769 | 0.537 | 639,009,468.00 |
Feb 14 2024 | 0.5379 | 0.0132 | 2.52% | 0.5245 | 0.5418 | 0.5203 | 401,602,630.00 |
Feb 13 2024 | 0.5247 | -0.007 | -1.32% | 0.5319 | 0.5338 | 0.514 | 382,703,455.00 |
Feb 12 2024 | 0.5317 | 0.0056 | 1.06% | 0.526 | 0.538 | 0.5143 | 383,450,236.00 |
Feb 11 2024 | 0.5261 | 0.0019 | 0.36% | 0.5236 | 0.536 | 0.5216 | 218,763,478.00 |
Feb 10 2024 | 0.5242 | -0.0018 | -0.34% | 0.5258 | 0.5282 | 0.5186 | 134,834,293.00 |
Feb 09 2024 | 0.526 | 0.0113 | 2.20% | 0.5149 | 0.5282 | 0.514 | 379,629,161.00 |
Feb 08 2024 | 0.5147 | 0.0011 | 0.21% | 0.5138 | 0.520 | 0.5101 | 319,041,316.00 |
Feb 07 2024 | 0.5136 | 0.0086 | 1.70% | 0.5051 | 0.5155 | 0.4993 | 336,677,243.00 |
Feb 06 2024 | 0.505 | -0.0019 | -0.37% | 0.5059 | 0.5112 | 0.4981 | 295,856,384.00 |
Feb 05 2024 | 0.5069 | 0.0032 | 0.64% | 0.5031 | 0.5143 | 0.4969 | 316,273,599.00 |
Feb 04 2024 | 0.5037 | -0.0151 | -2.91% | 0.5184 | 0.5192 | 0.5003 | 155,639,015.00 |
Feb 03 2024 | 0.5188 | 0.0078 | 1.53% | 0.5099 | 0.527 | 0.506 | 267,934,076.00 |
Feb 02 2024 | 0.511 | 0.0052 | 1.03% | 0.5058 | 0.5142 | 0.4987 | 361,430,673.00 |
Feb 01 2024 | 0.5058 | 0.0026 | 0.52% | 0.5042 | 0.5107 | 0.490 | 339,025,162.00 |
Jan 31 2024 | 0.5032 | -0.0079 | -1.55% | 0.5105 | 0.5144 | 0.4853 | 484,203,848.00 |
Jan 30 2024 | 0.5111 | -0.024 | -4.49% | 0.5341 | 0.5393 | 0.5071 | 550,158,874.00 |
Jan 29 2024 | 0.5351 | 0.0108 | 2.06% | 0.5232 | 0.540 | 0.5193 | 314,912,241.00 |
Jan 28 2024 | 0.5243 | -0.006 | -1.13% | 0.530 | 0.5355 | 0.5211 | 132,730,927.00 |
Jan 27 2024 | 0.5303 | -0.0017 | -0.32% | 0.5319 | 0.5349 | 0.5262 | 108,804,124.00 |
Jan 26 2024 | 0.532 | 0.0184 | 3.58% | 0.5133 | 0.5368 | 0.5084 | 345,129,868.00 |
Jan 25 2024 | 0.5136 | -0.0045 | -0.87% | 0.5172 | 0.5174 | 0.5037 | 250,526,143.00 |
Jan 24 2024 | 0.5181 | 0.0002 | 0.04% | 0.518 | 0.5194 | 0.511 | 255,550,485.00 |
Jan 23 2024 | 0.5179 | -0.0094 | -1.78% | 0.5277 | 0.5318 | 0.4962 | 465,181,155.00 |
Jan 22 2024 | 0.5273 | -0.0189 | -3.46% | 0.5484 | 0.5497 | 0.5169 | 339,817,878.00 |
Jan 21 2024 | 0.5462 | -0.0075 | -1.35% | 0.5534 | 0.5552 | 0.5451 | 114,549,782.00 |
Jan 20 2024 | 0.5537 | 0.0094 | 1.73% | 0.5439 | 0.5551 | 0.539 | 189,623,880.00 |
Jan 19 2024 | 0.5443 | -0.0073 | -1.32% | 0.5525 | 0.5537 | 0.5216 | 324,150,248.00 |
Jan 18 2024 | 0.5516 | -0.0169 | -2.97% | 0.5681 | 0.569 | 0.543 | 286,369,481.00 |
Jan 17 2024 | 0.5685 | -0.0074 | -1.28% | 0.5759 | 0.5763 | 0.5611 | 229,079,269.00 |
Jan 16 2024 | 0.5759 | 0.0003 | 0.05% | 0.5762 | 0.5797 | 0.5659 | 249,672,213.00 |
Jan 15 2024 | 0.5756 | -0.0012 | -0.21% | 0.578 | 0.5895 | 0.5687 | 266,450,929.00 |
Jan 14 2024 | 0.5768 | 0.0022 | 0.38% | 0.5742 | 0.5932 | 0.5717 | 187,893,222.00 |
Jan 13 2024 | 0.5746 | 0.0043 | 0.75% | 0.5722 | 0.5775 | 0.563 | 143,911,606.00 |
Jan 12 2024 | 0.5703 | -0.0314 | -5.22% | 0.6019 | 0.6035 | 0.5585 | 443,135,947.00 |
Jan 11 2024 | 0.6017 | 0.0021 | 0.35% | 0.5978 | 0.624 | 0.5856 | 511,399,903.00 |
Jan 10 2024 | 0.5996 | 0.0326 | 5.75% | 0.5662 | 0.615 | 0.5489 | 564,904,640.00 |
Jan 09 2024 | 0.567 | -0.0103 | -1.78% | 0.5758 | 0.5793 | 0.5553 | 417,519,873.00 |
Jan 08 2024 | 0.5773 | 0.0265 | 4.81% | 0.5521 | 0.5821 | 0.5442 | 519,954,325.00 |
Jan 07 2024 | 0.5508 | -0.0171 | -3.01% | 0.5673 | 0.573 | 0.5454 | 224,990,547.00 |
Jan 06 2024 | 0.5679 | -0.0079 | -1.37% | 0.5744 | 0.5751 | 0.5568 | 166,283,152.00 |
Jan 05 2024 | 0.5758 | -0.0112 | -1.91% | 0.5869 | 0.5885 | 0.5532 | 368,291,717.00 |
Jan 04 2024 | 0.587 | 0.005 | 0.86% | 0.581 | 0.5938 | 0.5692 | 383,235,664.00 |
Jan 03 2024 | 0.582 | -0.0423 | -6.78% | 0.625 | 0.6394 | 0.500 | 993,675,160.00 |
Jan 02 2024 | 0.6243 | -0.0052 | -0.83% | 0.6293 | 0.6405 | 0.6213 | 369,493,196.00 |
Jan 01 2024 | 0.6295 | 0.0139 | 2.26% | 0.616 | 0.6309 | 0.6083 | 165,352,219.00 |
Dec 31 2023 | 0.6156 | -0.005 | -0.81% | 0.6208 | 0.6285 | 0.6076 | 155,000,469.00 |
Dec 30 2023 | 0.6206 | -0.0025 | -0.40% | 0.6225 | 0.6297 | 0.6158 | 167,414,296.00 |
Dec 29 2023 | 0.6231 | -0.0115 | -1.81% | 0.6353 | 0.6363 | 0.6132 | 335,454,862.00 |