| Year | January 3/3 | February 4/2 | March 4/2 | April 2/4 | May 3/4 | June 0/6 | July 4/2 | August 2/4 | September 3/3 | October 4/2 | November 2/4 | December 1/5 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
-0.1237 USDT/XRP -24.46% Open 0.6295 USDT Close 0.5058 USDT Volume 10.752.330.947 XRP |
+0.0954 USDT/XRP +15.87% Open 0.5057 USDT Close 0.6011 USDT Volume 12.336.196.281 XRP |
+0.0097 USDT/XRP +1.59% Open 0.6013 USDT Close 0.6110 USDT Volume 22.421.149.316 XRP |
-0.0935 USDT/XRP -18.07% Open 0.6110 USDT Close 0.5175 USDT Volume 14.328.544.193 XRP |
-0.008 USDT/XRP -1.57% Open 0.5175 USDT Close 0.5095 USDT Volume 4.828.995.034 XRP | |||||||
| 2023 |
+0.0745 USDT/XRP +18.03% Open 0.3386 USDT Close 0.4131 USDT Volume 11.944.180.170 XRP |
-0.0297 USDT/XRP -7.74% Open 0.4132 USDT Close 0.3835 USDT Volume 8.819.402.673 XRP |
+0.1259 USDT/XRP +24.71% Open 0.3836 USDT Close 0.5095 USDT Volume 18.811.726.365 XRP |
-0.0446 USDT/XRP -9.59% Open 0.5095 USDT Close 0.4649 USDT Volume 9.886.213.610 XRP |
+0.0417 USDT/XRP +8.23% Open 0.4648 USDT Close 0.5065 USDT Volume 9.116.680.149 XRP |
-0.0333 USDT/XRP -7.04% Open 0.5065 USDT Close 0.4732 USDT Volume 10.511.795.020 XRP |
+0.234 USDT/XRP +33.09% Open 0.4732 USDT Close 0.7072 USDT Volume 15.125.375.220 XRP |
-0.2089 USDT/XRP -41.95% Open 0.7069 USDT Close 0.4980 USDT Volume 10.791.047.045 XRP |
+0.0258 USDT/XRP +4.92% Open 0.4981 USDT Close 0.5239 USDT Volume 7.263.353.913 XRP |
+0.0845 USDT/XRP +13.89% Open 0.5240 USDT Close 0.6085 USDT Volume 9.476.635.012 XRP |
+0.0043 USDT/XRP +0.7% Open 0.6084 USDT Close 0.6127 USDT Volume 11.137.326.284 XRP |
+0.0169 USDT/XRP +2.68% Open 0.6126 USDT Close 0.6295 USDT Volume 10.745.805.179 XRP |
| 2022 |
-0.2224 USDT/XRP -35.39% Open 0.8508 USDT Close 0.6284 USDT Volume 8.536.436.741 XRP |
+0.1555 USDT/XRP +19.84% Open 0.6284 USDT Close 0.7839 USDT Volume 12.826.274.218 XRP |
+0.0437 USDT/XRP +5.28% Open 0.7840 USDT Close 0.8277 USDT Volume 9.857.035.338 XRP |
-0.2207 USDT/XRP -36.36% Open 0.8277 USDT Close 0.6070 USDT Volume 7.330.930.865 XRP |
-0.209 USDT/XRP -52.51% Open 0.6070 USDT Close 0.3980 USDT Volume 14.639.008.454 XRP |
-0.0842 USDT/XRP -26.82% Open 0.3981 USDT Close 0.3139 USDT Volume 12.062.850.853 XRP |
+0.0649 USDT/XRP +17.12% Open 0.3142 USDT Close 0.3791 USDT Volume 8.452.370.943 XRP |
-0.046 USDT/XRP -13.81% Open 0.3791 USDT Close 0.3331 USDT Volume 6.602.177.015 XRP |
+0.1422 USDT/XRP +29.91% Open 0.3332 USDT Close 0.4754 USDT Volume 15.904.516.602 XRP |
-0.0117 USDT/XRP -2.52% Open 0.4753 USDT Close 0.4636 USDT Volume 10.744.733.175 XRP |
-0.0666 USDT/XRP -16.78% Open 0.4635 USDT Close 0.3969 USDT Volume 12.351.822.206 XRP |
-0.0581 USDT/XRP -17.15% Open 0.3968 USDT Close 0.3387 USDT Volume 7.793.552.582 XRP |
| 2021 |
+0.1337 USDT/XRP +36.03% Open 0.2374 USDT Close 0.3711 USDT Volume 50.128.719.392 XRP |
+0.0742 USDT/XRP +16.66% Open 0.3712 USDT Close 0.4454 USDT Volume 37.080.887.339 XRP |
+0.1255 USDT/XRP +21.98% Open 0.4454 USDT Close 0.5709 USDT Volume 21.964.690.227 XRP |
+1.0804 USDT/XRP +65.44% Open 0.5706 USDT Close 1.6510 USDT Volume 49.129.850.250 XRP |
-0.6402 USDT/XRP -63.34% Open 1.6510 USDT Close 1.0108 USDT Volume 40.149.718.147 XRP |
-0.3517 USDT/XRP -53.36% Open 1.0108 USDT Close 0.6591 USDT Volume 18.747.221.370 XRP |
+0.065 USDT/XRP +8.98% Open 0.6592 USDT Close 0.7242 USDT Volume 12.419.447.020 XRP |
+0.512 USDT/XRP +41.42% Open 0.7242 USDT Close 1.2362 USDT Volume 19.146.484.661 XRP |
-0.194 USDT/XRP -18.61% Open 1.2362 USDT Close 1.0422 USDT Volume 14.694.773.140 XRP |
+0.0493 USDT/XRP +4.52% Open 1.0422 USDT Close 1.0915 USDT Volume 13.306.745.253 XRP |
-0.1017 USDT/XRP -10.27% Open 1.0916 USDT Close 0.9899 USDT Volume 12.296.619.250 XRP |
-0.1391 USDT/XRP -16.35% Open 0.9898 USDT Close 0.8507 USDT Volume 11.598.655.239 XRP |
| 2020 |
+0.0484 USDT/XRP +20.05% Open 0.1930 USDT Close 0.2414 USDT Volume 3.953.815.308 XRP |
-0.0145 USDT/XRP -6.39% Open 0.2415 USDT Close 0.2270 USDT Volume 7.174.929.091 XRP |
-0.0521 USDT/XRP -29.79% Open 0.2270 USDT Close 0.1749 USDT Volume 8.962.091.301 XRP |
+0.0429 USDT/XRP +19.69% Open 0.1750 USDT Close 0.2179 USDT Volume 4.592.848.964 XRP |
-0.0068 USDT/XRP -3.22% Open 0.2178 USDT Close 0.2110 USDT Volume 4.024.790.739 XRP |
-0.0344 USDT/XRP -19.49% Open 0.2109 USDT Close 0.1765 USDT Volume 2.888.937.861 XRP |
+0.1145 USDT/XRP +39.36% Open 0.1764 USDT Close 0.2909 USDT Volume 6.609.641.660 XRP |
+0.0043 USDT/XRP +1.46% Open 0.2909 USDT Close 0.2952 USDT Volume 10.142.527.383 XRP |
-0.057 USDT/XRP -23.93% Open 0.2952 USDT Close 0.2382 USDT Volume 5.082.588.913 XRP |
+0.0019 USDT/XRP +0.79% Open 0.2381 USDT Close 0.2400 USDT Volume 4.826.819.689 XRP |
+0.3709 USDT/XRP +60.71% Open 0.2400 USDT Close 0.6109 USDT Volume 22.971.568.214 XRP |
-0.3738 USDT/XRP -157.39% Open 0.6113 USDT Close 0.2375 USDT Volume 41.902.201.435 XRP |
| 2019 |
-0.0544 USDT/XRP -17.77% Open 0.3606 USDT Close 0.3062 USDT Volume 1.959.707.171 XRP |
+0.0093 USDT/XRP +2.95% Open 0.3063 USDT Close 0.3156 USDT Volume 2.255.830.342 XRP |
-0.0031 USDT/XRP -0.99% Open 0.3156 USDT Close 0.3125 USDT Volume 1.534.118.456 XRP |
-0.0095 USDT/XRP -3.14% Open 0.3125 USDT Close 0.3030 USDT Volume 2.911.124.128 XRP |
+0.1258 USDT/XRP +29.33% Open 0.3031 USDT Close 0.4289 USDT Volume 5.196.397.165 XRP |
-0.0217 USDT/XRP -5.33% Open 0.4286 USDT Close 0.4069 USDT Volume 4.684.355.330 XRP |
-0.0912 USDT/XRP -28.89% Open 0.4069 USDT Close 0.3157 USDT Volume 2.725.480.176 XRP |
-0.0596 USDT/XRP -23.29% Open 0.3155 USDT Close 0.2559 USDT Volume 1.759.022.731 XRP |
-0.0081 USDT/XRP -3.27% Open 0.2560 USDT Close 0.2479 USDT Volume 3.240.670.555 XRP |
+0.0436 USDT/XRP +14.96% Open 0.2479 USDT Close 0.2915 USDT Volume 3.726.971.829 XRP |
-0.0667 USDT/XRP -29.67% Open 0.2915 USDT Close 0.2248 USDT Volume 2.869.795.315 XRP |
-0.0317 USDT/XRP -16.42% Open 0.2247 USDT Close 0.1930 USDT Volume 2.143.085.667 XRP |
| 2018 |
+0.1215 USDT/XRP +19.55% Open 0.5000 USDT Close 0.6215 USDT Volume 535.579.186 XRP |
-0.1602 USDT/XRP -34.66% Open 0.6224 USDT Close 0.4622 USDT Volume 1.015.384.810 XRP |
-0.0158 USDT/XRP -3.54% Open 0.4622 USDT Close 0.4464 USDT Volume 1.068.022.387 XRP |
-0.0997 USDT/XRP -28.73% Open 0.4467 USDT Close 0.3470 USDT Volume 1.544.138.519 XRP |
+0.2306 USDT/XRP +39.92% Open 0.3470 USDT Close 0.5776 USDT Volume 4.671.964.454 XRP |
-0.1159 USDT/XRP -25.12% Open 0.5773 USDT Close 0.4614 USDT Volume 2.853.805.060 XRP |
-0.0894 USDT/XRP -24.03% Open 0.4614 USDT Close 0.3720 USDT Volume 3.769.390.160 XRP |
-0.0112 USDT/XRP -3.1% Open 0.3720 USDT Close 0.3608 USDT Volume 3.079.514.285 XRP |