Year | January 3/3 | February 3/3 | March 3/3 | April 3/3 | May 2/5 | June 0/7 | July 4/3 | August 3/4 | September 3/4 | October 4/3 | November 3/4 | December 2/5 |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2023 |
+0.0746 USD/XRP +18.04% Open 0.3389 USD Close 0.4135 USD Volume 238.484.916 XRP |
-0.03 USD/XRP -7.82% Open 0.4135 USD Close 0.3835 USD Volume 128.990.521 XRP |
+0.1259 USD/XRP +24.7% Open 0.3838 USD Close 0.5097 USD Volume 368.397.545 XRP |
-0.0449 USD/XRP -9.66% Open 0.5097 USD Close 0.4648 USD Volume 168.925.016 XRP |
+0.0419 USD/XRP +8.27% Open 0.4646 USD Close 0.5065 USD Volume 160.718.595 XRP |
-0.033 USD/XRP -6.97% Open 0.5065 USD Close 0.4735 USD Volume 270.143.962 XRP |
+0.2334 USD/XRP +33.02% Open 0.4734 USD Close 0.7068 USD Volume 535.291.163 XRP |
-0.2085 USD/XRP -41.86% Open 0.7066 USD Close 0.4981 USD Volume 421.453.702 XRP |
+0.0262 USD/XRP +5% Open 0.4979 USD Close 0.5241 USD Volume 214.842.241 XRP |
+0.0843 USD/XRP +13.85% Open 0.5245 USD Close 0.6088 USD Volume 410.006.441 XRP |
+0.004 USD/XRP +0.65% Open 0.6088 USD Close 0.6128 USD Volume 611.900.022 XRP |
+0.00080000000000002 USD/XRP +0.13% Open 0.6128 USD Close 0.6136 USD Volume 1.672.562 XRP |
2022 |
-0.2214 USD/XRP -35.19% Open 0.8505 USD Close 0.6291 USD Volume 252.340.394 XRP |
+0.1551 USD/XRP +19.77% Open 0.6296 USD Close 0.7847 USD Volume 332.346.012 XRP |
+0.0437 USD/XRP +5.28% Open 0.7845 USD Close 0.8282 USD Volume 239.048.979 XRP |
-0.2192 USD/XRP -36.07% Open 0.8269 USD Close 0.6077 USD Volume 167.283.050 XRP |
-0.2092 USD/XRP -52.6% Open 0.6069 USD Close 0.3977 USD Volume 380.863.480 XRP |
-0.0841 USD/XRP -26.86% Open 0.3972 USD Close 0.3131 USD Volume 293.400.407 XRP |
+0.0662 USD/XRP +17.44% Open 0.3134 USD Close 0.3796 USD Volume 213.911.299 XRP |
-0.0461 USD/XRP -13.84% Open 0.3793 USD Close 0.3332 USD Volume 139.863.762 XRP |
+0.1421 USD/XRP +29.9% Open 0.3331 USD Close 0.4752 USD Volume 294.484.988 XRP |
-0.0113 USD/XRP -2.43% Open 0.4754 USD Close 0.4641 USD Volume 253.241.635 XRP |
-0.067 USD/XRP -16.89% Open 0.4636 USD Close 0.3966 USD Volume 356.946.817 XRP |
-0.0582 USD/XRP -17.19% Open 0.3967 USD Close 0.3385 USD Volume 176.100.014 XRP |
2021 |
+0.1331 USD/XRP +35.86% Open 0.2381 USD Close 0.3712 USD Volume 3.090.885.662 XRP |
+0.0747 USD/XRP +16.75% Open 0.3712 USD Close 0.4459 USD Volume 1.241.753.179 XRP |
+0.1239 USD/XRP +21.73% Open 0.4462 USD Close 0.5701 USD Volume 647.889.921 XRP |
+1.0822 USD/XRP +65.41% Open 0.5722 USD Close 1.6544 USD Volume 1.675.749.588 XRP |
-0.6465 USD/XRP -63.96% Open 1.6573 USD Close 1.0108 USD Volume 1.186.215.206 XRP |
-0.352 USD/XRP -53.3% Open 1.0124 USD Close 0.6604 USD Volume 341.234.179 XRP |
+0.0659 USD/XRP +9.09% Open 0.6594 USD Close 0.7253 USD Volume 249.691.529 XRP |
+0.5135 USD/XRP +41.49% Open 0.7242 USD Close 1.2377 USD Volume 484.583.238 XRP |
-0.195 USD/XRP -18.71% Open 1.2375 USD Close 1.0425 USD Volume 394.235.814 XRP |
+0.0515 USD/XRP +4.71% Open 1.0424 USD Close 1.0939 USD Volume 293.121.246 XRP |
-0.1017 USD/XRP -10.26% Open 1.0929 USD Close 0.9912 USD Volume 373.628.208 XRP |
-0.1403 USD/XRP -16.51% Open 0.9901 USD Close 0.8498 USD Volume 349.355.920 XRP |
2020 |
+0.0487 USD/XRP +20.19% Open 0.1925 USD Close 0.2412 USD Volume 432.356.260 XRP |
-0.0139 USD/XRP -6.12% Open 0.2409 USD Close 0.2270 USD Volume 650.295.749 XRP |
-0.0512 USD/XRP -29.16% Open 0.2268 USD Close 0.1756 USD Volume 883.856.317 XRP |
+0.0421 USD/XRP +19.34% Open 0.1756 USD Close 0.2177 USD Volume 426.377.511 XRP |
-0.0069 USD/XRP -3.27% Open 0.2179 USD Close 0.2110 USD Volume 289.059.716 XRP |
-0.0346 USD/XRP -19.59% Open 0.2112 USD Close 0.1766 USD Volume 255.771.656 XRP |
+0.1148 USD/XRP +39.4% Open 0.1766 USD Close 0.2914 USD Volume 492.079.881 XRP |
+0.0042 USD/XRP +1.42% Open 0.2912 USD Close 0.2954 USD Volume 766.447.445 XRP |
-0.0573 USD/XRP -24.08% Open 0.2953 USD Close 0.2380 USD Volume 348.638.318 XRP |
+0.0024 USD/XRP +1% Open 0.2377 USD Close 0.2401 USD Volume 288.428.944 XRP |
+0.3706 USD/XRP +60.63% Open 0.2406 USD Close 0.6112 USD Volume 1.936.863.041 XRP |
-0.3735 USD/XRP -156.93% Open 0.6115 USD Close 0.2380 USD Volume 3.233.603.273 XRP |
2019 |
-0.0598 USD/XRP -19.67% Open 0.3638 USD Close 0.3040 USD Volume 242.162.834 XRP |
+0.0105 USD/XRP +3.34% Open 0.3040 USD Close 0.3145 USD Volume 288.365.793 XRP |
-0.0024 USD/XRP -0.77% Open 0.3145 USD Close 0.3121 USD Volume 179.767.406 XRP |
-0.0127 USD/XRP -4.24% Open 0.3119 USD Close 0.2992 USD Volume 353.952.816 XRP |
+0.1293 USD/XRP +30.12% Open 0.3000 USD Close 0.4293 USD Volume 751.852.363 XRP |
-0.0241 USD/XRP -5.95% Open 0.4291 USD Close 0.4050 USD Volume 627.672.466 XRP |
-0.0883 USD/XRP -27.89% Open 0.4049 USD Close 0.3166 USD Volume 381.378.350 XRP |
-0.0601 USD/XRP -23.42% Open 0.3167 USD Close 0.2566 USD Volume 269.481.708 XRP |
-0.0089 USD/XRP -3.59% Open 0.2569 USD Close 0.2480 USD Volume 483.212.839 XRP |
+0.0431 USD/XRP +14.76% Open 0.2489 USD Close 0.2920 USD Volume 437.480.954 XRP |
-0.0668 USD/XRP -29.65% Open 0.2921 USD Close 0.2253 USD Volume 369.945.490 XRP |
-0.0327 USD/XRP -16.97% Open 0.2254 USD Close 0.1927 USD Volume 339.530.453 XRP |
2018 |
-1.1307 USD/XRP -120.3% Open 2.0706 USD Close 0.9399 USD Volume 784.686.133 XRP |
-0.0258 USD/XRP -2.82% Open 0.9400 USD Close 0.9142 USD Volume 593.742.804 XRP |
-0.4355 USD/XRP -90.96% Open 0.9143 USD Close 0.4788 USD Volume 345.468.641 XRP |
+0.3564 USD/XRP +42.65% Open 0.4792 USD Close 0.8356 USD Volume 325.034.369 XRP |
-0.2133 USD/XRP -34.39% Open 0.8336 USD Close 0.6203 USD Volume 207.681.479 XRP |
-0.1594 USD/XRP -34.53% Open 0.6210 USD Close 0.4616 USD Volume 133.610.027 XRP |
-0.0151 USD/XRP -3.39% Open 0.4611 USD Close 0.4460 USD Volume 113.698.750 XRP |
-0.0996 USD/XRP -28.75% Open 0.4460 USD Close 0.3464 USD Volume 149.307.749 XRP |
+0.2278 USD/XRP +39.65% Open 0.3467 USD Close 0.5745 USD Volume 379.788.322 XRP |
-0.1188 USD/XRP -26.05% Open 0.5748 USD Close 0.4560 USD Volume 200.087.246 XRP |
-0.0885 USD/XRP -24.04% Open 0.4566 USD Close 0.3681 USD Volume 368.103.042 XRP |
-0.0049 USD/XRP -1.35% Open 0.3681 USD Close 0.3632 USD Volume 299.221.006 XRP |
2017 |
-0.022 USD/XRP -6.57% Open 0.3570 USD Close 0.3350 USD Volume 146.727.553 XRP |
-0.0981 USD/XRP -41.41% Open 0.3350 USD Close 0.2369 USD Volume 166.796.713 XRP |
-0.0576 USD/XRP -32.47% Open 0.2350 USD Close 0.1774 USD Volume 241.235.170 XRP |
+0.0762 USD/XRP +30.02% Open 0.1776 USD Close 0.2538 USD Volume 416.664.412 XRP |
-0.0464 USD/XRP -22.37% Open 0.2538 USD Close 0.2074 USD Volume 275.444.475 XRP |
-0.0168 USD/XRP -8.81% Open 0.2075 USD Close 0.1907 USD Volume 321.002.644 XRP |
+0.0625 USD/XRP +24.66% Open 0.1909 USD Close 0.2534 USD Volume 273.902.594 XRP |
+1.8469 USD/XRP +87.99% Open 0.2521 USD Close 2.0990 USD Volume 579.576.136 XRP |