Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XRPUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.53465 | 0.00605 | 1.14% | 0.5288 | 0.5375 | 0.5168 | 392,525,513.00 |
| May 23 2024 | 0.5286 | 0.0019 | 0.36% | 0.5272 | 0.5493 | 0.5011 | 748,408,542.00 |
| May 22 2024 | 0.5267 | -0.01061 | -1.97% | 0.53721 | 0.5383 | 0.5224 | 355,713,190.00 |
| May 21 2024 | 0.53731 | 0.00001 | 0.00% | 0.5379 | 0.5571 | 0.5319 | 609,276,924.00 |
| May 20 2024 | 0.5373 | 0.02821 | 5.54% | 0.5101 | 0.5373 | 0.5064 | 577,201,132.00 |
| May 19 2024 | 0.50909 | -0.0119 | -2.28% | 0.521174 | 0.5236 | 0.5063 | 147,608,653.00 |
| May 18 2024 | 0.52099 | -0.00296 | -0.56% | 0.52331 | 0.5256 | 0.51851 | 115,720,963.00 |
| May 17 2024 | 0.52395 | 0.00806 | 1.56% | 0.51559 | 0.5292 | 0.5135 | 354,295,431.00 |
| May 16 2024 | 0.51589 | -0.0033 | -0.64% | 0.5189 | 0.5228 | 0.5122 | 411,447,279.00 |
| May 15 2024 | 0.51919 | 0.01929 | 3.86% | 0.50061 | 0.5196 | 0.4967 | 392,214,925.00 |
| May 14 2024 | 0.4999 | -0.00474 | -0.94% | 0.504849 | 0.5132 | 0.4972 | 389,996,016.00 |
| May 13 2024 | 0.50464 | 0.00484 | 0.97% | 0.49907 | 0.5122 | 0.4866 | 385,109,589.00 |
| May 12 2024 | 0.4998 | -0.00619 | -1.22% | 0.5058 | 0.5088 | 0.4955 | 121,899,902.00 |
| May 11 2024 | 0.50599 | 0.00378 | 0.75% | 0.5019 | 0.5079 | 0.5005 | 125,740,187.00 |
| May 10 2024 | 0.50221 | -0.018416 | -3.54% | 0.5211 | 0.52149 | 0.497 | 441,868,125.00 |
| May 09 2024 | 0.520626 | 0.002736 | 0.53% | 0.5174 | 0.5238 | 0.5087 | 376,460,252.00 |
| May 08 2024 | 0.51789 | -0.00711 | -1.35% | 0.5248 | 0.530 | 0.5153 | 429,017,594.00 |
| May 07 2024 | 0.525 | -0.01459 | -2.70% | 0.54079 | 0.5443 | 0.52161 | 424,599,364.00 |
| May 06 2024 | 0.53959 | 0.01029 | 1.94% | 0.5299 | 0.5703 | 0.5247 | 669,864,775.00 |
| May 05 2024 | 0.5293 | -0.00096 | -0.18% | 0.52991 | 0.5334 | 0.524 | 144,325,697.00 |
| May 04 2024 | 0.53026 | -0.00135 | -0.25% | 0.5317 | 0.541 | 0.5272 | 218,038,503.00 |
| May 03 2024 | 0.53161 | 0.01262 | 2.43% | 0.51781 | 0.5367 | 0.5145 | 443,603,175.00 |
| May 02 2024 | 0.51899 | 0.00157 | 0.30% | 0.51729 | 0.5245 | 0.5067 | 422,916,049.00 |
| May 01 2024 | 0.51742 | 0.01733 | 3.47% | 0.50019 | 0.5215 | 0.4782 | 519,811,422.00 |
| Apr 30 2024 | 0.50009 | -0.0158 | -3.06% | 0.5153 | 0.5198 | 0.4875 | 489,245,600.00 |
| Apr 29 2024 | 0.51589 | 0.006 | 1.18% | 0.51154 | 0.5179 | 0.41111 | 750,593,354.00 |
| Apr 28 2024 | 0.50989 | -0.00881 | -1.70% | 0.517926 | 0.5253 | 0.5085 | 168,492,008.00 |
| Apr 27 2024 | 0.5187 | -0.0078 | -1.48% | 0.5262 | 0.5265 | 0.5071 | 243,562,606.00 |
| Apr 26 2024 | 0.5265 | 0.00089 | 0.17% | 0.525626 | 0.5361 | 0.5143 | 435,679,984.00 |
| Apr 25 2024 | 0.52561 | -0.0019 | -0.36% | 0.5276 | 0.5327 | 0.5137 | 388,918,497.00 |
| Apr 24 2024 | 0.52751 | -0.01778 | -3.26% | 0.54524 | 0.5519 | 0.5212 | 534,515,019.00 |
| Apr 23 2024 | 0.54529 | -0.01041 | -1.87% | 0.556372 | 0.5576 | 0.5415 | 486,441,014.00 |
| Apr 22 2024 | 0.5557 | 0.03109 | 5.93% | 0.52461 | 0.5715 | 0.5221 | 470,503,133.00 |
| Apr 21 2024 | 0.52461 | -0.00379 | -0.72% | 0.52619 | 0.5367 | 0.5183 | 262,151,416.00 |
| Apr 20 2024 | 0.5284 | 0.02407 | 4.77% | 0.5029 | 0.530 | 0.49801 | 399,300,924.00 |
| Apr 19 2024 | 0.50433 | 0.00173 | 0.34% | 0.5017 | 0.5108 | 0.4665 | 793,839,780.00 |
| Apr 18 2024 | 0.5026 | 0.00769 | 1.55% | 0.49509 | 0.5062 | 0.4855 | 504,874,376.00 |
| Apr 17 2024 | 0.49491 | -0.00179 | -0.36% | 0.495149 | 0.5081 | 0.4715 | 630,983,530.00 |
| Apr 16 2024 | 0.4967 | -0.00139 | -0.28% | 0.49669 | 0.5022 | 0.4754 | 667,275,580.00 |
| Apr 15 2024 | 0.49809 | -0.00641 | -1.27% | 0.5016 | 0.5189 | 0.4811 | 780,773,243.00 |
| Apr 14 2024 | 0.5045 | 0.0241 | 5.02% | 0.4786 | 0.5073 | 0.4637 | 1,057,047,705.00 |
| Apr 13 2024 | 0.4804 | -0.067 | -12.24% | 0.5474 | 0.5491 | 0.4101 | 1,564,519,821.00 |
| Apr 12 2024 | 0.5474 | -0.06121 | -10.06% | 0.60891 | 0.6159 | 0.4926 | 1,164,508,917.00 |
| Apr 11 2024 | 0.60861 | -0.00871 | -1.41% | 0.6175 | 0.6216 | 0.6027 | 401,643,327.00 |
| Apr 10 2024 | 0.61732 | 0.00312 | 0.51% | 0.6141 | 0.6204 | 0.5928 | 559,941,300.00 |
| Apr 09 2024 | 0.6142 | -0.00211 | -0.34% | 0.61629 | 0.6431 | 0.6012 | 801,103,907.00 |
| Apr 08 2024 | 0.61631 | 0.02124 | 3.57% | 0.59441 | 0.6265 | 0.588 | 578,782,008.00 |
| Apr 07 2024 | 0.59507 | 0.00057 | 0.10% | 0.59339 | 0.603 | 0.5894 | 257,012,950.00 |
| Apr 06 2024 | 0.5945 | 0.00681 | 1.16% | 0.5871 | 0.5993 | 0.5852 | 213,240,041.00 |
| Apr 05 2024 | 0.58769 | -0.00469 | -0.79% | 0.5936 | 0.5939 | 0.5686 | 527,084,465.00 |
| Apr 04 2024 | 0.59238 | 0.01668 | 2.90% | 0.5738 | 0.6176 | 0.5621 | 864,809,153.00 |
| Apr 03 2024 | 0.5757 | -0.00989 | -1.69% | 0.58486 | 0.593 | 0.5663 | 611,133,329.00 |
| Apr 02 2024 | 0.58559 | -0.028 | -4.56% | 0.61079 | 0.6185 | 0.579 | 811,458,711.00 |
| Apr 01 2024 | 0.61359 | -0.01501 | -2.39% | 0.6285 | 0.6337 | 0.5947 | 642,642,622.00 |
| Mar 31 2024 | 0.6286 | 0.00801 | 1.29% | 0.62141 | 0.6301 | 0.6204 | 219,547,600.00 |
| Mar 30 2024 | 0.62059 | -0.01041 | -1.65% | 0.6302 | 0.6372 | 0.6178 | 336,963,068.00 |
| Mar 29 2024 | 0.631 | 0.00581 | 0.93% | 0.6246 | 0.6455 | 0.6087 | 664,964,430.00 |
| Mar 28 2024 | 0.62519 | 0.01389 | 2.27% | 0.6118 | 0.6378 | 0.6033 | 628,102,218.00 |
| Mar 27 2024 | 0.6113 | -0.02119 | -3.35% | 0.63173 | 0.6349 | 0.6055 | 708,365,100.00 |
| Mar 26 2024 | 0.63249 | -0.00721 | -1.13% | 0.64076 | 0.6531 | 0.625 | 608,324,247.00 |
| Mar 25 2024 | 0.6397 | 0.00681 | 1.08% | 0.631 | 0.6629 | 0.6263 | 982,139,624.00 |
| Mar 24 2024 | 0.63289 | 0.0133 | 2.15% | 0.6182 | 0.6358 | 0.6133 | 387,427,374.00 |
| Mar 23 2024 | 0.61959 | 0.00989 | 1.62% | 0.6116 | 0.6329 | 0.6032 | 352,214,502.00 |
| Mar 22 2024 | 0.6097 | -0.0321 | -5.00% | 0.641 | 0.6454 | 0.5985 | 715,146,885.00 |
| Mar 21 2024 | 0.6418 | 0.0298 | 4.87% | 0.61151 | 0.6546 | 0.5972 | 989,089,293.00 |
| Mar 20 2024 | 0.612 | 0.0263 | 4.49% | 0.5865 | 0.6187 | 0.5679 | 819,010,951.00 |
| Mar 19 2024 | 0.5857 | -0.0681 | -10.42% | 0.6457 | 0.649 | 0.5712 | 1,170,054,882.00 |
| Mar 18 2024 | 0.6538 | 0.0342 | 5.52% | 0.6173 | 0.6686 | 0.5945 | 985,000,137.00 |
| Mar 17 2024 | 0.6196 | 0.0168 | 2.79% | 0.6066 | 0.6249 | 0.5868 | 597,452,198.00 |
| Mar 16 2024 | 0.6028 | -0.0324 | -5.10% | 0.63311 | 0.6479 | 0.5915 | 659,921,692.00 |
| Mar 15 2024 | 0.6352 | -0.034 | -5.08% | 0.6699 | 0.677 | 0.5944 | 1,433,200,077.00 |
| Mar 14 2024 | 0.6692 | -0.0209 | -3.03% | 0.6874 | 0.705179 | 0.64149 | 654,947,389.00 |
| Mar 13 2024 | 0.6901 | 0.002 | 0.29% | 0.6867 | 0.7026 | 0.6701 | 785,013,009.00 |
| Mar 12 2024 | 0.6881 | -0.0281 | -3.92% | 0.7181 | 0.7332 | 0.6575 | 1,305,030,219.00 |
| Mar 11 2024 | 0.7162 | 0.1088 | 17.91% | 0.607 | 0.744 | 0.5917 | 3,092,004,032.00 |
| Mar 10 2024 | 0.6074 | -0.0143 | -2.30% | 0.61979 | 0.6279 | 0.5963 | 519,821,807.00 |
| Mar 09 2024 | 0.6217 | 0.0013 | 0.21% | 0.619 | 0.6323 | 0.6158 | 428,367,114.00 |
| Mar 08 2024 | 0.6204 | -0.0078 | -1.24% | 0.628 | 0.6338 | 0.602 | 668,513,613.00 |
| Mar 07 2024 | 0.6282 | 0.016 | 2.61% | 0.6115 | 0.6394 | 0.6064 | 936,329,556.00 |
| Mar 06 2024 | 0.6122 | 0.0178 | 2.99% | 0.5915 | 0.624 | 0.5754 | 959,150,908.00 |
| Mar 05 2024 | 0.5944 | -0.0558 | -8.58% | 0.6458 | 0.6685 | 0.5266 | 1,492,569,646.00 |
| Mar 04 2024 | 0.6502 | 0.0247 | 3.95% | 0.627 | 0.6662 | 0.6135 | 1,118,951,460.00 |
| Mar 03 2024 | 0.6255 | -0.0181 | -2.81% | 0.6385 | 0.6413 | 0.5876 | 696,106,276.00 |
| Mar 02 2024 | 0.6436 | 0.0422 | 7.02% | 0.6014 | 0.6501 | 0.5993 | 1,077,922,208.00 |
| Mar 01 2024 | 0.6014 | 0.0136 | 2.31% | 0.5865 | 0.6034 | 0.5829 | 657,674,096.00 |
| Feb 29 2024 | 0.5878 | 0.0125 | 2.17% | 0.57551 | 0.6268 | 0.5669 | 1,574,709,959.00 |
| Feb 28 2024 | 0.5753 | -0.011 | -1.88% | 0.5891 | 0.6061 | 0.524 | 1,125,166,586.00 |
| Feb 27 2024 | 0.5863 | 0.0347 | 6.29% | 0.5508 | 0.5976 | 0.5476 | 1,021,286,668.00 |
| Feb 26 2024 | 0.5516 | 0.009 | 1.66% | 0.5424 | 0.5528 | 0.5288 | 482,575,715.00 |
| Feb 25 2024 | 0.5426 | -0.0023 | -0.42% | 0.5446 | 0.5489 | 0.542 | 247,969,435.00 |
| Feb 24 2024 | 0.5449 | 0.0101 | 1.89% | 0.53511 | 0.5481 | 0.5313 | 246,137,630.00 |
