Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
XRPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.5275 | -0.0172 | -3.16% | 0.5455 | 0.5519 | 0.521 | 57,555,181.00 |
| Apr 23 2024 | 0.5447 | -0.0119 | -2.14% | 0.5557 | 0.5645 | 0.5419 | 60,414,348.00 |
| Apr 22 2024 | 0.5566 | 0.0321 | 6.12% | 0.5244 | 0.572 | 0.5222 | 80,027,389.00 |
| Apr 21 2024 | 0.5245 | -0.0046 | -0.87% | 0.5266 | 0.5369 | 0.5179 | 36,572,485.00 |
| Apr 20 2024 | 0.5291 | 0.0261 | 5.19% | 0.5025 | 0.5306 | 0.4983 | 57,945,460.00 |
| Apr 19 2024 | 0.503 | 0.00 | 0.00% | 0.502 | 0.511 | 0.4669 | 89,522,490.00 |
| Apr 18 2024 | 0.503 | 0.0076 | 1.53% | 0.4948 | 0.5065 | 0.4856 | 55,121,011.00 |
| Apr 17 2024 | 0.4954 | -0.0013 | -0.26% | 0.4952 | 0.528 | 0.4718 | 75,343,410.00 |
| Apr 16 2024 | 0.4967 | -0.0012 | -0.24% | 0.4958 | 0.5023 | 0.476 | 74,572,769.00 |
| Apr 15 2024 | 0.4979 | -0.0057 | -1.13% | 0.5019 | 0.5194 | 0.4814 | 106,491,496.00 |
| Apr 14 2024 | 0.5036 | 0.0243 | 5.07% | 0.4807 | 0.5076 | 0.4641 | 151,952,212.00 |
| Apr 13 2024 | 0.4793 | -0.0686 | -12.52% | 0.5461 | 0.5492 | 0.4315 | 197,950,510.00 |
| Apr 12 2024 | 0.5479 | -0.0608 | -9.99% | 0.6082 | 0.6158 | 0.5106 | 140,581,494.00 |
| Apr 11 2024 | 0.6087 | -0.0087 | -1.41% | 0.6159 | 0.6214 | 0.603 | 53,509,822.00 |
| Apr 10 2024 | 0.6174 | 0.0034 | 0.55% | 0.6129 | 0.6204 | 0.592 | 71,424,685.00 |
| Apr 09 2024 | 0.614 | -0.001 | -0.16% | 0.6155 | 0.6429 | 0.6015 | 86,069,820.00 |
| Apr 08 2024 | 0.615 | 0.0205 | 3.45% | 0.594 | 0.6265 | 0.5883 | 70,765,243.00 |
| Apr 07 2024 | 0.5945 | 0.0014 | 0.24% | 0.5931 | 0.6031 | 0.5895 | 32,800,568.00 |
| Apr 06 2024 | 0.5931 | 0.0056 | 0.95% | 0.5869 | 0.599 | 0.5856 | 29,953,542.00 |
| Apr 05 2024 | 0.5875 | -0.0065 | -1.09% | 0.5934 | 0.5943 | 0.5689 | 60,466,342.00 |
| Apr 04 2024 | 0.594 | 0.0197 | 3.43% | 0.5742 | 0.620 | 0.5623 | 102,840,200.00 |
| Apr 03 2024 | 0.5743 | -0.0112 | -1.91% | 0.5861 | 0.5933 | 0.5662 | 76,435,578.00 |
| Apr 02 2024 | 0.5855 | -0.0262 | -4.28% | 0.6107 | 0.6186 | 0.5791 | 104,704,386.00 |
| Apr 01 2024 | 0.6117 | -0.0175 | -2.78% | 0.6285 | 0.6337 | 0.5945 | 64,405,948.00 |
| Mar 31 2024 | 0.6292 | 0.0073 | 1.17% | 0.6213 | 0.6301 | 0.6207 | 27,660,865.00 |
| Mar 30 2024 | 0.6219 | -0.0085 | -1.35% | 0.6292 | 0.6373 | 0.618 | 42,834,641.00 |
| Mar 29 2024 | 0.6304 | 0.0056 | 0.90% | 0.6238 | 0.6453 | 0.6088 | 75,795,904.00 |
| Mar 28 2024 | 0.6248 | 0.0133 | 2.17% | 0.6117 | 0.6379 | 0.6029 | 76,687,200.00 |
| Mar 27 2024 | 0.6115 | -0.0201 | -3.18% | 0.6311 | 0.6348 | 0.6063 | 71,310,959.00 |
| Mar 26 2024 | 0.6316 | -0.0093 | -1.45% | 0.640 | 0.6531 | 0.6254 | 58,207,428.00 |
| Mar 25 2024 | 0.6409 | 0.0085 | 1.34% | 0.6309 | 0.663 | 0.6267 | 81,706,457.00 |
| Mar 24 2024 | 0.6324 | 0.0153 | 2.48% | 0.6179 | 0.6357 | 0.6136 | 42,555,904.00 |
| Mar 23 2024 | 0.6171 | 0.0053 | 0.87% | 0.6105 | 0.6331 | 0.6034 | 30,974,687.00 |
| Mar 22 2024 | 0.6118 | -0.0291 | -4.54% | 0.6384 | 0.6453 | 0.5986 | 78,063,544.00 |
| Mar 21 2024 | 0.6409 | 0.029 | 4.74% | 0.6091 | 0.655 | 0.5974 | 100,545,103.00 |
| Mar 20 2024 | 0.6119 | 0.0271 | 4.63% | 0.5866 | 0.6188 | 0.5686 | 102,967,617.00 |
| Mar 19 2024 | 0.5848 | -0.0613 | -9.49% | 0.6477 | 0.649 | 0.5713 | 149,113,430.00 |
| Mar 18 2024 | 0.6461 | 0.0278 | 4.50% | 0.6168 | 0.6699 | 0.5944 | 96,687,188.00 |
| Mar 17 2024 | 0.6183 | 0.0155 | 2.57% | 0.6057 | 0.6247 | 0.5865 | 56,243,172.00 |
| Mar 16 2024 | 0.6028 | -0.0309 | -4.88% | 0.6336 | 0.6475 | 0.5926 | 63,968,219.00 |
| Mar 15 2024 | 0.6337 | -0.0354 | -5.29% | 0.670 | 0.6754 | 0.5997 | 123,165,216.00 |
| Mar 14 2024 | 0.6691 | -0.0227 | -3.28% | 0.6898 | 0.708 | 0.6379 | 107,650,050.00 |
| Mar 13 2024 | 0.6918 | 0.0037 | 0.54% | 0.6871 | 0.7029 | 0.6692 | 82,691,309.00 |
| Mar 12 2024 | 0.6881 | -0.030 | -4.18% | 0.7202 | 0.7332 | 0.6629 | 165,013,240.00 |
| Mar 11 2024 | 0.7181 | 0.1096 | 18.01% | 0.6078 | 0.785 | 0.5832 | 254,120,794.00 |
| Mar 10 2024 | 0.6085 | -0.0124 | -2.00% | 0.6209 | 0.6289 | 0.5975 | 53,270,554.00 |
| Mar 09 2024 | 0.6209 | -0.0005 | -0.08% | 0.6204 | 0.6339 | 0.6174 | 55,514,729.00 |
| Mar 08 2024 | 0.6214 | -0.007 | -1.11% | 0.6291 | 0.6348 | 0.6029 | 83,544,281.00 |
| Mar 07 2024 | 0.6284 | 0.0157 | 2.56% | 0.6123 | 0.6403 | 0.6066 | 115,688,207.00 |
| Mar 06 2024 | 0.6127 | 0.0211 | 3.57% | 0.5931 | 0.6242 | 0.576 | 142,948,722.00 |
| Mar 05 2024 | 0.5916 | -0.0576 | -8.87% | 0.6469 | 0.6699 | 0.5364 | 228,744,384.00 |
| Mar 04 2024 | 0.6492 | 0.0217 | 3.46% | 0.6273 | 0.6659 | 0.6167 | 140,257,365.00 |
| Mar 03 2024 | 0.6275 | -0.0177 | -2.74% | 0.6406 | 0.6419 | 0.5867 | 83,929,104.00 |
| Mar 02 2024 | 0.6452 | 0.043 | 7.14% | 0.6023 | 0.6518 | 0.600 | 126,037,291.00 |
| Mar 01 2024 | 0.6022 | 0.0164 | 2.80% | 0.5879 | 0.604 | 0.5831 | 77,726,275.00 |
| Feb 29 2024 | 0.5858 | 0.0097 | 1.68% | 0.5732 | 0.6262 | 0.568 | 167,683,790.00 |
| Feb 28 2024 | 0.5761 | -0.0107 | -1.82% | 0.5889 | 0.6069 | 0.528 | 143,333,674.00 |
| Feb 27 2024 | 0.5868 | 0.0354 | 6.42% | 0.5511 | 0.5975 | 0.548 | 120,031,695.00 |
| Feb 26 2024 | 0.5514 | 0.0088 | 1.62% | 0.5425 | 0.5532 | 0.5287 | 51,075,106.00 |
| Feb 25 2024 | 0.5426 | -0.0024 | -0.44% | 0.545 | 0.5488 | 0.5415 | 21,227,666.00 |
| Feb 24 2024 | 0.545 | 0.0111 | 2.08% | 0.535 | 0.5479 | 0.5313 | 25,309,116.00 |
| Feb 23 2024 | 0.5339 | -0.0073 | -1.35% | 0.5411 | 0.5434 | 0.5253 | 44,830,243.00 |
| Feb 22 2024 | 0.5412 | -0.0079 | -1.44% | 0.5482 | 0.5516 | 0.5362 | 49,239,969.00 |
| Feb 21 2024 | 0.5491 | -0.0137 | -2.43% | 0.5619 | 0.5631 | 0.5329 | 54,671,602.00 |
| Feb 20 2024 | 0.5628 | 0.0001 | 0.02% | 0.5623 | 0.5752 | 0.5451 | 83,048,006.00 |
| Feb 19 2024 | 0.5627 | 0.0057 | 1.02% | 0.5572 | 0.5681 | 0.5536 | 44,858,900.00 |
| Feb 18 2024 | 0.557 | 0.0074 | 1.35% | 0.5492 | 0.5627 | 0.5472 | 27,269,758.00 |
| Feb 17 2024 | 0.5496 | -0.015 | -2.66% | 0.5639 | 0.5659 | 0.5395 | 37,984,188.00 |
| Feb 16 2024 | 0.5646 | 0.0019 | 0.34% | 0.5619 | 0.5796 | 0.5527 | 72,620,880.00 |
| Feb 15 2024 | 0.5627 | 0.0242 | 4.49% | 0.5388 | 0.5794 | 0.5376 | 95,173,847.00 |
| Feb 14 2024 | 0.5385 | 0.0136 | 2.59% | 0.5247 | 0.5424 | 0.5206 | 49,120,457.00 |
| Feb 13 2024 | 0.5249 | -0.007 | -1.32% | 0.532 | 0.5341 | 0.5143 | 41,553,687.00 |
| Feb 12 2024 | 0.5319 | 0.0056 | 1.06% | 0.5262 | 0.5382 | 0.5144 | 40,380,644.00 |
| Feb 11 2024 | 0.5263 | 0.002 | 0.38% | 0.5239 | 0.5362 | 0.5218 | 29,686,666.00 |
| Feb 10 2024 | 0.5243 | -0.0019 | -0.36% | 0.5261 | 0.5284 | 0.519 | 20,254,667.00 |
| Feb 09 2024 | 0.5262 | 0.0114 | 2.21% | 0.5151 | 0.5286 | 0.5141 | 42,013,820.00 |
| Feb 08 2024 | 0.5148 | 0.0012 | 0.23% | 0.5136 | 0.5193 | 0.5101 | 51,374,553.00 |
| Feb 07 2024 | 0.5136 | 0.0085 | 1.68% | 0.5049 | 0.5155 | 0.499 | 42,472,603.00 |
| Feb 06 2024 | 0.5051 | -0.001 | -0.20% | 0.5052 | 0.5109 | 0.498 | 36,518,798.00 |
| Feb 05 2024 | 0.5061 | 0.0027 | 0.54% | 0.5029 | 0.5136 | 0.4966 | 40,731,363.00 |
| Feb 04 2024 | 0.5034 | -0.0154 | -2.97% | 0.5183 | 0.519 | 0.5001 | 20,660,645.00 |
| Feb 03 2024 | 0.5188 | 0.0081 | 1.59% | 0.5096 | 0.5268 | 0.505 | 35,806,196.00 |
| Feb 02 2024 | 0.5107 | 0.0048 | 0.95% | 0.5058 | 0.5139 | 0.4985 | 38,092,896.00 |
| Feb 01 2024 | 0.5059 | 0.0029 | 0.58% | 0.5038 | 0.5105 | 0.4896 | 56,217,430.00 |
| Jan 31 2024 | 0.503 | -0.0079 | -1.55% | 0.5106 | 0.5143 | 0.4853 | 70,237,428.00 |
| Jan 30 2024 | 0.5109 | -0.0242 | -4.52% | 0.5341 | 0.5392 | 0.5078 | 63,998,257.00 |
| Jan 29 2024 | 0.5351 | 0.011 | 2.10% | 0.5232 | 0.5399 | 0.5192 | 44,866,756.00 |
| Jan 28 2024 | 0.5241 | -0.0064 | -1.21% | 0.5301 | 0.5355 | 0.5208 | 23,855,663.00 |
| Jan 27 2024 | 0.5305 | -0.0013 | -0.24% | 0.5318 | 0.5347 | 0.5262 | 18,286,778.00 |
| Jan 26 2024 | 0.5318 | 0.0185 | 3.60% | 0.513 | 0.5368 | 0.5081 | 47,535,746.00 |
