PLUS1
XRPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2021 | 1.76 | -0.080 | -4.35% | 1.88 | 1.88 | 1.65 | 39,634,917.00 |
| Apr 14 2021 | 1.84 | 0.060 | 3.37% | 1.80 | 1.98 | 1.55 | 94,305,346.00 |
| Apr 13 2021 | 1.78 | 0.330 | 22.76% | 1.47 | 1.89 | 1.42 | 97,552,061.00 |
| Apr 12 2021 | 1.45 | 0.090 | 6.62% | 1.35 | 1.48 | 1.32 | 41,434,859.00 |
| Apr 11 2021 | 1.36 | -0.010 | -0.73% | 1.36 | 1.50 | 1.29 | 66,951,266.00 |
| Apr 10 2021 | 1.37 | 0.330 | 31.73% | 1.02 | 1.41 | 1.01 | 105,201,616.00 |
| Apr 09 2021 | 1.04 | -0.010 | -0.95% | 1.05 | 1.08 | 0.98012 | 31,846,139.00 |
| Apr 08 2021 | 1.05 | 0.120 | 13.06% | 0.91509 | 1.07 | 0.9008 | 39,494,121.00 |
| Apr 07 2021 | 0.92868 | -0.16132 | -14.80% | 1.10 | 1.11 | 0.855 | 76,435,511.00 |
| Apr 06 2021 | 1.09 | 0.180 | 20.22% | 0.91876 | 1.10 | 0.800 | 132,889,917.00 |
| Apr 05 2021 | 0.90669 | 0.27724 | 44.04% | 0.63483 | 0.93953 | 0.61622 | 157,285,431.00 |
| Apr 04 2021 | 0.62945 | 0.04988 | 8.61% | 0.58045 | 0.63184 | 0.56743 | 13,570,491.00 |
| Apr 03 2021 | 0.57957 | -0.0264 | -4.36% | 0.60778 | 0.64172 | 0.57372 | 36,345,961.00 |
| Apr 02 2021 | 0.60597 | 0.03464 | 6.06% | 0.57049 | 0.60875 | 0.56434 | 30,719,148.00 |
| Apr 01 2021 | 0.57133 | 0.0024 | 0.42% | 0.57029 | 0.59411 | 0.548 | 28,780,905.00 |
| Mar 31 2021 | 0.56893 | 0.00414 | 0.73% | 0.56336 | 0.580 | 0.529 | 22,522,242.00 |
| Mar 30 2021 | 0.56479 | -0.00268 | -0.47% | 0.56567 | 0.58603 | 0.55908 | 18,205,213.00 |
| Mar 29 2021 | 0.56747 | 0.01902 | 3.47% | 0.54756 | 0.57088 | 0.54351 | 20,866,669.00 |
| Mar 28 2021 | 0.54845 | 0.00151 | 0.28% | 0.54833 | 0.56047 | 0.53852 | 10,757,898.00 |
| Mar 27 2021 | 0.54694 | -0.01763 | -3.12% | 0.56353 | 0.5745 | 0.53252 | 22,586,820.00 |
| Mar 26 2021 | 0.56457 | 0.05435 | 10.65% | 0.522 | 0.580 | 0.51053 | 29,830,288.00 |
| Mar 25 2021 | 0.51022 | 0.02445 | 5.03% | 0.48278 | 0.52497 | 0.45701 | 29,076,771.00 |
| Mar 24 2021 | 0.48577 | -0.06803 | -12.28% | 0.55502 | 0.5626 | 0.45319 | 40,356,711.00 |
| Mar 23 2021 | 0.5538 | 0.00057 | 0.10% | 0.5443 | 0.5975 | 0.5383 | 30,393,269.00 |
| Mar 22 2021 | 0.55323 | 0.03371 | 6.49% | 0.51849 | 0.600 | 0.50192 | 71,325,377.00 |
| Mar 21 2021 | 0.51952 | -0.00818 | -1.55% | 0.52179 | 0.54593 | 0.4924 | 23,090,713.00 |
| Mar 20 2021 | 0.5277 | 0.0591 | 12.61% | 0.4673 | 0.550 | 0.41784 | 54,482,392.00 |
| Mar 19 2021 | 0.4686 | -0.00118 | -0.25% | 0.46902 | 0.47499 | 0.45902 | 8,822,831.00 |
| Mar 18 2021 | 0.46978 | -0.00022 | -0.05% | 0.47014 | 0.490 | 0.46633 | 16,754,116.00 |
| Mar 17 2021 | 0.470 | 0.00939 | 2.04% | 0.46342 | 0.482 | 0.45397 | 17,780,011.00 |
| Mar 16 2021 | 0.46061 | 0.02463 | 5.65% | 0.43557 | 0.53116 | 0.42736 | 55,702,470.00 |
| Mar 15 2021 | 0.43598 | -0.00774 | -1.74% | 0.44101 | 0.44895 | 0.42201 | 15,370,252.00 |
| Mar 14 2021 | 0.44372 | -0.0161 | -3.50% | 0.45982 | 0.46268 | 0.44054 | 8,612,185.00 |
| Mar 13 2021 | 0.45982 | 0.02159 | 4.93% | 0.43876 | 0.46788 | 0.4325 | 14,449,474.00 |
| Mar 12 2021 | 0.43823 | -0.01557 | -3.43% | 0.45193 | 0.46499 | 0.4233 | 17,699,852.00 |
| Mar 11 2021 | 0.4538 | -0.00998 | -2.15% | 0.4633 | 0.46524 | 0.43997 | 15,152,799.00 |
| Mar 10 2021 | 0.46378 | -0.02054 | -4.24% | 0.48555 | 0.48865 | 0.45521 | 13,076,155.00 |
| Mar 09 2021 | 0.48432 | 0.00879 | 1.85% | 0.47404 | 0.48789 | 0.4714 | 11,227,035.00 |
| Mar 08 2021 | 0.47553 | 0.01064 | 2.29% | 0.46582 | 0.48957 | 0.455 | 16,585,734.00 |
| Mar 07 2021 | 0.46489 | 0.00201 | 0.43% | 0.46318 | 0.46885 | 0.45712 | 6,786,039.00 |
| Mar 06 2021 | 0.46288 | 0.00593 | 1.30% | 0.45549 | 0.47105 | 0.44967 | 14,958,671.00 |
| Mar 05 2021 | 0.45695 | -0.02434 | -5.06% | 0.48622 | 0.48622 | 0.44629 | 21,617,030.00 |
| Mar 04 2021 | 0.48129 | 0.02981 | 6.60% | 0.44994 | 0.49431 | 0.43154 | 40,314,835.00 |
| Mar 03 2021 | 0.45148 | 0.01598 | 3.67% | 0.43638 | 0.4729 | 0.43154 | 17,595,751.00 |
| Mar 02 2021 | 0.4355 | -0.01175 | -2.63% | 0.44634 | 0.45574 | 0.41314 | 26,370,509.00 |
| Mar 01 2021 | 0.44725 | 0.0316 | 7.60% | 0.41492 | 0.45433 | 0.41251 | 21,354,325.00 |
| Feb 28 2021 | 0.41565 | -0.0213 | -4.87% | 0.43395 | 0.43982 | 0.3934 | 22,158,065.00 |
| Feb 27 2021 | 0.43695 | 0.00942 | 2.20% | 0.42841 | 0.45856 | 0.42662 | 21,445,755.00 |
| Feb 26 2021 | 0.42753 | -0.01025 | -2.34% | 0.43165 | 0.48195 | 0.41137 | 35,191,313.00 |
| Feb 25 2021 | 0.43778 | -0.03345 | -7.10% | 0.470 | 0.48331 | 0.43739 | 23,576,887.00 |
| Feb 24 2021 | 0.47123 | 0.00093 | 0.20% | 0.47104 | 0.50275 | 0.4513 | 64,372,126.00 |
| Feb 23 2021 | 0.4703 | -0.10009 | -17.55% | 0.54511 | 0.64919 | 0.38569 | 72,754,675.00 |
| Feb 22 2021 | 0.57039 | 0.02227 | 4.06% | 0.54602 | 0.650 | 0.50387 | 117,496,297.00 |
| Feb 21 2021 | 0.54812 | 0.03401 | 6.62% | 0.51576 | 0.55839 | 0.50387 | 32,634,228.00 |
| Feb 20 2021 | 0.51411 | -0.0527 | -9.30% | 0.56535 | 0.58285 | 0.431 | 59,980,800.00 |
| Feb 19 2021 | 0.56681 | 0.03185 | 5.95% | 0.53231 | 0.58151 | 0.51413 | 48,119,843.00 |
| Feb 18 2021 | 0.53496 | -0.00201 | -0.37% | 0.53559 | 0.5599 | 0.51827 | 23,685,156.00 |
| Feb 17 2021 | 0.53697 | 0.01544 | 2.96% | 0.521 | 0.58012 | 0.48201 | 32,849,855.00 |
| Feb 16 2021 | 0.52153 | -0.03017 | -5.47% | 0.5486 | 0.58028 | 0.48201 | 47,116,924.00 |
| Feb 15 2021 | 0.5517 | -0.04532 | -7.59% | 0.59768 | 0.64031 | 0.50901 | 49,541,227.00 |
| Feb 14 2021 | 0.59702 | -0.03453 | -5.47% | 0.63477 | 0.64031 | 0.56213 | 42,337,236.00 |
| Feb 13 2021 | 0.63155 | 0.01494 | 2.42% | 0.61367 | 0.64816 | 0.5193 | 69,037,693.00 |
| Feb 12 2021 | 0.61661 | 0.09055 | 17.21% | 0.52785 | 0.620 | 0.5193 | 74,081,119.00 |
| Feb 11 2021 | 0.52606 | 0.02222 | 4.41% | 0.50599 | 0.5478 | 0.45104 | 37,861,644.00 |
| Feb 10 2021 | 0.50384 | 0.03225 | 6.84% | 0.47647 | 0.5478 | 0.44946 | 92,339,694.00 |
| Feb 09 2021 | 0.47159 | 0.01951 | 4.32% | 0.45181 | 0.49495 | 0.44846 | 46,474,345.00 |
| Feb 08 2021 | 0.45208 | 0.03104 | 7.37% | 0.42045 | 0.470 | 0.413 | 42,011,036.00 |
| Feb 07 2021 | 0.42104 | -0.02243 | -5.06% | 0.44394 | 0.45144 | 0.39219 | 40,592,535.00 |
| Feb 06 2021 | 0.44347 | -0.00792 | -1.75% | 0.45286 | 0.4723 | 0.42642 | 40,644,372.00 |
| Feb 05 2021 | 0.45139 | 0.00318 | 0.71% | 0.45023 | 0.4723 | 0.42124 | 58,751,754.00 |
| Feb 04 2021 | 0.44821 | 0.05125 | 12.91% | 0.39766 | 0.48151 | 0.37214 | 92,130,643.00 |
| Feb 03 2021 | 0.39696 | 0.02412 | 6.47% | 0.37514 | 0.42799 | 0.34282 | 39,420,163.00 |
| Feb 02 2021 | 0.37284 | -0.00777 | -2.04% | 0.37348 | 0.412 | 0.34007 | 76,207,906.00 |
| Feb 01 2021 | 0.38061 | -0.11421 | -23.08% | 0.49317 | 0.75991 | 0.35925 | 403,898,583.00 |
| Jan 31 2021 | 0.49482 | 0.06833 | 16.02% | 0.44165 | 0.5369 | 0.27865 | 213,088,390.00 |
| Jan 30 2021 | 0.42649 | 0.14226 | 50.05% | 0.28347 | 0.51775 | 0.27865 | 273,320,713.00 |
| Jan 29 2021 | 0.28423 | 0.01827 | 6.87% | 0.26796 | 0.31694 | 0.2602 | 75,644,700.00 |
| Jan 28 2021 | 0.26596 | 0.01488 | 5.93% | 0.25037 | 0.27076 | 0.24749 | 34,834,985.00 |
| Jan 27 2021 | 0.25108 | -0.01761 | -6.55% | 0.26851 | 0.26983 | 0.24369 | 36,839,851.00 |
| Jan 26 2021 | 0.26869 | -0.00009 | -0.03% | 0.26763 | 0.285 | 0.25814 | 23,394,523.00 |
| Jan 25 2021 | 0.26878 | -0.00417 | -1.53% | 0.27412 | 0.285 | 0.26667 | 27,767,149.00 |
| Jan 24 2021 | 0.27295 | 0.00168 | 0.62% | 0.27182 | 0.28385 | 0.2659 | 926,150.00 |
| Jan 23 2021 | 0.27127 | -0.00125 | -0.46% | 0.27243 | 0.28385 | 0.240 | 20,926,832.00 |
| Jan 22 2021 | 0.27252 | 0.00215 | 0.80% | 0.26826 | 0.2793 | 0.240 | 161,654,653.00 |
| Jan 21 2021 | 0.27037 | -0.0249 | -8.43% | 0.29563 | 0.30713 | 0.260 | 79,365,427.00 |
| Jan 20 2021 | 0.29527 | -0.00031 | -0.10% | 0.2946 | 0.3296 | 0.28021 | 47,286,926.00 |
| Jan 19 2021 | 0.29558 | 0.00988 | 3.46% | 0.2867 | 0.3298 | 0.2841 | 293,357,584.00 |
| Jan 18 2021 | 0.2857 | 0.0083 | 2.99% | 0.277 | 0.289 | 0.2714 | 169,085,039.00 |
| Jan 17 2021 | 0.2774 | -0.0029 | -1.03% | 0.2766 | 0.2856 | 0.2684 | 128,738,098.00 |
| Jan 16 2021 | 0.2803 | 0.0012 | 0.43% | 0.2808 | 0.3028 | 0.2614 | 171,755,902.00 |
