ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

XRPUSDT Ripple

0.629
0.0172 (2.81%)
16:41:48 - Realtime Data

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

Your Recent History

Delayed Upgrade Clock