XRPUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 30 2023 | 0.39456 | -0.01854 | -4.49% | 0.41354 | 0.42212 | 0.38593 | 221,211,102.00 |
Jan 29 2023 | 0.4131 | 0.00617 | 1.52% | 0.40781 | 0.41739 | 0.40661 | 13,669,549.00 |
Jan 28 2023 | 0.40693 | -0.00517 | -1.25% | 0.41295 | 0.4167 | 0.40576 | 9,560,649.00 |
Jan 27 2023 | 0.4121 | 0.00223 | 0.54% | 0.40899 | 0.41371 | 0.39899 | 35,536,262.00 |
Jan 26 2023 | 0.40987 | -0.00727 | -1.74% | 0.41777 | 0.41802 | 0.40533 | 41,131,321.00 |
Jan 25 2023 | 0.41714 | 0.01104 | 2.72% | 0.40709 | 0.42434 | 0.39743 | 46,988,652.00 |
Jan 24 2023 | 0.4061 | -0.01928 | -4.53% | 0.42265 | 0.43106 | 0.40279 | 11,756,012.00 |
Jan 23 2023 | 0.42538 | 0.02484 | 6.20% | 0.39989 | 0.43285 | 0.39969 | 110,336,627.00 |
Jan 22 2023 | 0.40054 | -0.00222 | -0.55% | 0.40219 | 0.41206 | 0.39596 | 17,476,665.00 |
Jan 21 2023 | 0.40276 | -0.0102 | -2.47% | 0.41126 | 0.4164 | 0.39714 | 28,003,311.00 |
Jan 20 2023 | 0.41296 | 0.01994 | 5.07% | 0.3934 | 0.41404 | 0.38585 | 61,315,730.00 |
Jan 19 2023 | 0.39302 | 0.015 | 3.97% | 0.37936 | 0.3959 | 0.37647 | 61,581,697.00 |
Jan 18 2023 | 0.37802 | -0.01037 | -2.67% | 0.38772 | 0.39617 | 0.36792 | 68,729,134.00 |
Jan 17 2023 | 0.38839 | 0.00169 | 0.44% | 0.3854 | 0.39873 | 0.37913 | 81,144,292.00 |
Jan 16 2023 | 0.3867 | 0.00197 | 0.51% | 0.38503 | 0.40642 | 0.37734 | 225,791,357.00 |
Jan 15 2023 | 0.38473 | -0.01194 | -3.01% | 0.39639 | 0.39663 | 0.37988 | 12,545,664.00 |
Jan 14 2023 | 0.39667 | 0.01083 | 2.81% | 0.38585 | 0.409 | 0.37633 | 29,562,713.00 |
Jan 13 2023 | 0.38584 | 0.01044 | 2.78% | 0.37535 | 0.38683 | 0.36854 | 59,784,890.00 |
Jan 12 2023 | 0.3754 | 0.00089 | 0.24% | 0.37298 | 0.3811 | 0.35855 | 64,258,528.00 |
Jan 11 2023 | 0.37451 | 0.02385 | 6.80% | 0.42449 | 0.42449 | 0.348 | 124,404,001.00 |
Jan 10 2023 | 0.35066 | 0.00217 | 0.62% | 0.34986 | 0.35413 | 0.34315 | 105,900,649.00 |
Jan 09 2023 | 0.34849 | 0.00394 | 1.14% | 0.34485 | 0.3575 | 0.34338 | 129,402,766.00 |
Jan 08 2023 | 0.34455 | 0.001 | 0.29% | 0.34449 | 0.34496 | 0.33663 | 14,344,943.00 |
Jan 07 2023 | 0.34355 | -0.00111 | -0.32% | 0.34453 | 0.34627 | 0.34139 | 7,392,087.00 |
Jan 06 2023 | 0.34466 | 0.00648 | 1.92% | 0.33775 | 0.346 | 0.33106 | 67,923,732.00 |
Jan 05 2023 | 0.33818 | -0.00971 | -2.79% | 0.34746 | 0.34864 | 0.33385 | 60,057,005.00 |
Jan 04 2023 | 0.34789 | 0.00417 | 1.21% | 0.34322 | 0.35226 | 0.34202 | 75,713,782.00 |
Jan 03 2023 | 0.34372 | -0.0052 | -1.49% | 0.34755 | 0.35202 | 0.34074 | 130,005,671.00 |
Jan 02 2023 | 0.34892 | 0.01074 | 3.18% | 0.3387 | 0.35504 | 0.300 | 95,716,760.00 |
Jan 01 2023 | 0.33818 | -0.00156 | -0.46% | 0.33902 | 0.34079 | 0.3351 | 11,642,163.00 |
Dec 31 2022 | 0.33974 | -0.00525 | -1.52% | 0.34406 | 0.34506 | 0.33879 | 12,760,895.00 |
Dec 30 2022 | 0.34499 | 0.00253 | 0.74% | 0.34214 | 0.34604 | 0.33351 | 58,028,360.00 |
Dec 29 2022 | 0.34246 | -0.01389 | -3.90% | 0.35611 | 0.35761 | 0.33654 | 100,123,744.00 |
Dec 28 2022 | 0.35635 | -0.01143 | -3.11% | 0.36761 | 0.36877 | 0.35452 | 77,603,736.00 |
Dec 27 2022 | 0.36778 | 0.00175 | 0.48% | 0.36381 | 0.37303 | 0.35836 | 89,126,982.00 |
Dec 26 2022 | 0.36603 | 0.02023 | 5.85% | 0.34553 | 0.36999 | 0.34543 | 24,901,709.00 |
Dec 25 2022 | 0.3458 | -0.00633 | -1.80% | 0.35185 | 0.35232 | 0.3441 | 14,766,731.00 |
Dec 24 2022 | 0.35213 | -0.00207 | -0.58% | 0.35438 | 0.35443 | 0.35091 | 8,162,708.00 |
Dec 23 2022 | 0.3542 | 0.00412 | 1.18% | 0.34857 | 0.35495 | 0.34693 | 84,894,783.00 |
Dec 22 2022 | 0.35008 | 0.00414 | 1.20% | 0.34552 | 0.35049 | 0.34134 | 104,393,161.00 |
Dec 21 2022 | 0.34594 | -0.00296 | -0.85% | 0.34939 | 0.35028 | 0.33706 | 123,150,562.00 |
Dec 20 2022 | 0.3489 | 0.01006 | 2.97% | 0.33911 | 0.35322 | 0.336 | 162,603,083.00 |
Dec 19 2022 | 0.33884 | -0.01243 | -3.54% | 0.35072 | 0.35328 | 0.33219 | 155,267,193.00 |
Dec 18 2022 | 0.35127 | -0.00407 | -1.15% | 0.35452 | 0.35554 | 0.34749 | 15,592,270.00 |
Dec 17 2022 | 0.35534 | 0.00279 | 0.79% | 0.35181 | 0.35711 | 0.347 | 36,486,117.00 |
Dec 16 2022 | 0.35255 | -0.02604 | -6.88% | 0.37807 | 0.38064 | 0.34584 | 192,093,264.00 |
Dec 15 2022 | 0.37859 | -0.00764 | -1.98% | 0.38552 | 0.38669 | 0.37376 | 114,964,522.00 |
Dec 14 2022 | 0.38623 | -0.00884 | -2.24% | 0.39512 | 0.39563 | 0.37751 | 111,642,876.00 |
Dec 13 2022 | 0.39507 | 0.00753 | 1.94% | 0.3868 | 0.39853 | 0.3774 | 132,040,349.00 |
Dec 12 2022 | 0.38754 | 0.00613 | 1.61% | 0.38086 | 0.39069 | 0.36334 | 69,543,565.00 |
Dec 11 2022 | 0.38141 | -0.00454 | -1.18% | 0.38664 | 0.38897 | 0.37821 | 22,088,808.00 |
Dec 10 2022 | 0.38595 | -0.00304 | -0.78% | 0.38885 | 0.38918 | 0.3846 | 5,900,155.00 |
Dec 09 2022 | 0.38899 | -0.00568 | -1.44% | 0.39489 | 0.39526 | 0.38455 | 66,789,398.00 |
Dec 08 2022 | 0.39467 | 0.01153 | 3.01% | 0.38346 | 0.39645 | 0.3814 | 34,466,206.00 |
Dec 07 2022 | 0.38314 | -0.00897 | -2.29% | 0.3925 | 0.39254 | 0.37363 | 59,258,245.00 |
Dec 06 2022 | 0.39211 | 0.00272 | 0.70% | 0.38891 | 0.39231 | 0.38015 | 59,614,923.00 |
Dec 05 2022 | 0.38939 | -0.00109 | -0.28% | 0.39346 | 0.39784 | 0.37828 | 58,691,174.00 |
Dec 04 2022 | 0.39048 | 0.00264 | 0.68% | 0.39098 | 0.39366 | 0.38361 | 23,354,377.00 |
Dec 03 2022 | 0.38784 | -0.00771 | -1.95% | 0.39557 | 0.39744 | 0.38506 | 10,558,485.00 |
Dec 02 2022 | 0.39555 | -0.00063 | -0.16% | 0.39626 | 0.42449 | 0.38366 | 44,048,626.00 |
Dec 01 2022 | 0.39618 | -0.01339 | -3.27% | 0.40868 | 0.41018 | 0.39432 | 28,426,063.00 |
Nov 30 2022 | 0.40957 | 0.0111 | 2.79% | 0.39817 | 0.41147 | 0.39254 | 47,166,164.00 |
Nov 29 2022 | 0.39847 | 0.00826 | 2.12% | 0.3896 | 0.40406 | 0.38188 | 72,846,585.00 |
Nov 28 2022 | 0.39021 | -0.00533 | -1.35% | 0.39658 | 0.40083 | 0.37105 | 104,634,884.00 |
Nov 27 2022 | 0.39554 | -0.00085 | -0.21% | 0.39772 | 0.423 | 0.39264 | 13,207,296.00 |
Nov 26 2022 | 0.39639 | -0.01291 | -3.15% | 0.40818 | 0.41375 | 0.3895 | 10,772,981.00 |
Nov 25 2022 | 0.4093 | 0.01097 | 2.75% | 0.40104 | 0.41925 | 0.38858 | 33,759,554.00 |
Nov 24 2022 | 0.39833 | 0.01707 | 4.48% | 0.38001 | 0.4093 | 0.37411 | 13,604,888.00 |
Nov 23 2022 | 0.38126 | 0.00587 | 1.56% | 0.37442 | 0.38534 | 0.36704 | 73,324,974.00 |
Nov 22 2022 | 0.37539 | 0.00979 | 2.68% | 0.36531 | 0.42449 | 0.34797 | 37,806,059.00 |
Nov 21 2022 | 0.3656 | 0.00487 | 1.35% | 0.36011 | 0.37191 | 0.34288 | 121,272,581.00 |
Nov 20 2022 | 0.36073 | -0.02381 | -6.19% | 0.38813 | 0.40565 | 0.35495 | 48,003,973.00 |
Nov 19 2022 | 0.38454 | -0.00041 | -0.11% | 0.38248 | 0.38866 | 0.35703 | 10,922,942.00 |
Nov 18 2022 | 0.38495 | 0.0027 | 0.71% | 0.38213 | 0.38871 | 0.34113 | 34,613,637.00 |
Nov 17 2022 | 0.38225 | 0.00652 | 1.74% | 0.37522 | 0.39648 | 0.35056 | 54,884,629.00 |
Nov 16 2022 | 0.37573 | -0.01379 | -3.54% | 0.38867 | 0.40049 | 0.34189 | 59,068,408.00 |
Nov 15 2022 | 0.38952 | 0.01294 | 3.44% | 0.37596 | 0.40236 | 0.34533 | 96,396,884.00 |
Nov 14 2022 | 0.37658 | 0.03778 | 11.15% | 0.34154 | 0.37963 | 0.32021 | 185,054,636.00 |
Nov 13 2022 | 0.3388 | -0.02279 | -6.30% | 0.36282 | 0.3689 | 0.33261 | 36,614,310.00 |
Nov 12 2022 | 0.36159 | -0.02137 | -5.58% | 0.38356 | 0.38356 | 0.35911 | 17,300,305.00 |
Nov 11 2022 | 0.38296 | -0.00975 | -2.48% | 0.39448 | 0.39777 | 0.36554 | 37,732,712.00 |
Nov 10 2022 | 0.39271 | 0.06136 | 18.52% | 0.33184 | 0.40155 | 0.3293 | 121,936,599.00 |
Nov 09 2022 | 0.33135 | -0.07734 | -18.92% | 0.40412 | 0.41141 | 0.31488 | 152,205,600.00 |
Nov 08 2022 | 0.40869 | -0.05728 | -12.29% | 0.46554 | 0.46672 | 0.33501 | 204,867,748.00 |
Nov 07 2022 | 0.46597 | -0.0045 | -0.96% | 0.47049 | 0.47993 | 0.45822 | 86,762,265.00 |
Nov 06 2022 | 0.47047 | -0.02288 | -4.64% | 0.49154 | 0.49461 | 0.46818 | 19,364,615.00 |
Nov 05 2022 | 0.49335 | -0.01086 | -2.15% | 0.50949 | 0.50999 | 0.48924 | 14,605,084.00 |
Nov 04 2022 | 0.50421 | 0.04953 | 10.89% | 0.45487 | 0.50739 | 0.45313 | 46,112,770.00 |
Nov 03 2022 | 0.45468 | 0.00374 | 0.83% | 0.44929 | 0.45971 | 0.44902 | 17,552,121.00 |
Nov 02 2022 | 0.45094 | -0.01315 | -2.83% | 0.46466 | 0.46628 | 0.44528 | 19,476,480.00 |