XRPUSDT: XRP Tether Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.5139

CLOSE 0.5125

Low

LOW 0.2872

High

HIGH 0.93

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2022	0.8298	0.8557	0.8297	0.8507
01/02/2022	0.8508	0.8667	0.8372	0.8586
01/03/2022	0.8586	0.8587	0.8213	0.8324
01/04/2022	0.8324	0.8456	0.7794	0.8228
01/05/2022	0.8227	0.8372	0.7092	0.7726
01/06/2022	0.7725	0.7909	0.7377	0.7791
01/07/2022	0.779	0.7808	0.7287	0.7634
01/08/2022	0.7634	0.7768	0.7222	0.7452
01/09/2022	0.7452	0.7667	0.7381	0.753
01/10/2022	0.753	0.7589	0.6967	0.7399
01/11/2022	0.7399	0.7768	0.7306	0.7703
01/12/2022	0.7702	0.816	0.757	0.7987
01/13/2022	0.7986	0.8024	0.7604	0.768
01/14/2022	0.7677	0.8	0.7513	0.7732
01/15/2022	0.7733	0.79	0.768	0.7791
01/16/2022	0.7791	0.7884	0.768	0.7784
01/17/2022	0.7785	0.7805	0.7498	0.7617
01/18/2022	0.7616	0.7686	0.7352	0.7509
01/19/2022	0.751	0.7533	0.7231	0.7381
01/20/2022	0.7381	0.7622	0.7161	0.7199
01/21/2022	0.7199	0.7285	0.6112	0.6368
01/22/2022	0.6368	0.6542	0.5489	0.5966
01/23/2022	0.5966	0.6352	0.59	0.6283
01/24/2022	0.6284	0.6286	0.5524	0.6118
01/25/2022	0.6118	0.6243	0.5872	0.618
01/26/2022	0.6178	0.6586	0.6047	0.6193
01/27/2022	0.6193	0.6247	0.5893	0.6088
01/28/2022	0.6089	0.614	0.5916	0.6111
01/29/2022	0.6112	0.6255	0.6083	0.6174
01/30/2022	0.6175	0.6232	0.5973	0.6013
01/31/2022	0.6012	0.6242	0.5803	0.6174
02/01/2022	0.6174	0.6308	0.6107	0.6284
02/02/2022	0.6284	0.6314	0.5955	0.6006
02/03/2022	0.6006	0.6116	0.5886	0.6102
02/04/2022	0.6101	0.6589	0.6044	0.6555
02/05/2022	0.6557	0.6869	0.65	0.6656
02/06/2022	0.6656	0.688	0.6589	0.6825
02/07/2022	0.6825	0.839	0.6712	0.8314
02/08/2022	0.8314	0.9142	0.8034	0.8763
02/09/2022	0.8763	0.9168	0.8413	0.8697
02/10/2022	0.8699	0.8975	0.821	0.8253
02/11/2022	0.8253	0.8339	0.75	0.7591
02/12/2022	0.759	0.8532	0.7465	0.8223
02/13/2022	0.8223	0.8476	0.792	0.8057
02/14/2022	0.8057	0.8127	0.7791	0.8012
02/15/2022	0.8012	0.8599	0.7961	0.8515
02/16/2022	0.8514	0.8532	0.8086	0.8366
02/17/2022	0.8367	0.8448	0.7535	0.769
02/18/2022	0.7689	0.8055	0.756	0.784
02/19/2022	0.7841	0.8547	0.7696	0.8215
02/20/2022	0.8215	0.8234	0.7643	0.7769
02/21/2022	0.7769	0.802	0.6953	0.7018
02/22/2022	0.7018	0.7266	0.6686	0.7209
02/23/2022	0.7209	0.7441	0.6924	0.6967
02/24/2022	0.6967	0.7226	0.6215	0.6963
02/25/2022	0.6962	0.7807	0.6826	0.7699
02/26/2022	0.7698	0.7955	0.7403	0.7508
02/27/2022	0.7508	0.7677	0.7032	0.7215
02/28/2022	0.7216	0.7938	0.7075	0.7809
03/01/2022	0.7809	0.8039	0.7574	0.7839
03/02/2022	0.784	0.7848	0.7562	0.7687
03/03/2022	0.7688	0.7897	0.7336	0.7515
03/04/2022	0.7514	0.755	0.6942	0.7127
03/05/2022	0.7127	0.7693	0.7049	0.754
03/06/2022	0.7539	0.7589	0.7211	0.7251
03/07/2022	0.7252	0.7544	0.7033	0.7197
03/08/2022	0.7196	0.7313	0.7135	0.7207
03/09/2022	0.7208	0.775	0.7199	0.7658
03/10/2022	0.7659	0.7797	0.7215	0.7361
03/11/2022	0.7361	0.814	0.725	0.8029
03/12/2022	0.8028	0.849	0.7783	0.7857
03/13/2022	0.7857	0.8057	0.7508	0.7602
03/14/2022	0.7602	0.7779	0.745	0.7748
03/15/2022	0.7747	0.7768	0.7413	0.7657
03/16/2022	0.7658	0.7945	0.7569	0.7919
03/17/2022	0.7919	0.802	0.783	0.7935
03/18/2022	0.7936	0.8007	0.7762	0.7965
03/19/2022	0.7964	0.8268	0.7915	0.8194
03/20/2022	0.8195	0.822	0.795	0.8057
03/21/2022	0.8057	0.8549	0.7875	0.8373
03/22/2022	0.8372	0.8653	0.8273	0.8366
03/23/2022	0.8366	0.846	0.8171	0.8376
03/24/2022	0.8376	0.85	0.8272	0.8428
03/25/2022	0.8428	0.8459	0.8185	0.8239
03/26/2022	0.8239	0.8349	0.8206	0.8327
03/27/2022	0.8326	0.8582	0.8275	0.858
03/28/2022	0.8579	0.93	0.8528	0.8641
03/29/2022	0.864	0.8857	0.8389	0.8577
03/30/2022	0.8576	0.8718	0.8455	0.8613
03/31/2022	0.8613	0.8737	0.7794	0.8148
04/01/2022	0.8149	0.8343	0.807	0.8277
04/02/2022	0.8277	0.8499	0.8185	0.824
04/03/2022	0.824	0.8519	0.8143	0.8432
04/04/2022	0.8432	0.844	0.8041	0.826
04/05/2022	0.8261	0.8366	0.8145	0.8164
04/06/2022	0.8164	0.8184	0.7555	0.7595
04/07/2022	0.7594	0.7911	0.7523	0.7871
04/08/2022	0.787	0.7944	0.7463	0.7549
04/09/2022	0.755	0.7668	0.7531	0.7622
04/10/2022	0.7623	0.7731	0.7524	0.7543
04/11/2022	0.7543	0.7558	0.6802	0.6948
04/12/2022	0.6949	0.734	0.6924	0.7152
04/13/2022	0.7151	0.7252	0.7017	0.7232
04/14/2022	0.7232	0.7413	0.7083	0.7262
04/15/2022	0.7262	0.7975	0.7261	0.7858
04/16/2022	0.7859	0.7999	0.7658	0.7808
04/17/2022	0.7808	0.7861	0.7477	0.7519
04/18/2022	0.7519	0.7699	0.7266	0.7699
04/19/2022	0.7698	0.786	0.7588	0.7749
04/20/2022	0.7749	0.7753	0.742	0.7517
04/21/2022	0.7517	0.7686	0.718	0.7328
04/22/2022	0.7328	0.7387	0.7142	0.7179
04/23/2022	0.7178	0.7267	0.7023	0.7057
04/24/2022	0.7057	0.7119	0.6944	0.6981
04/25/2022	0.698	0.6998	0.6451	0.6931
04/26/2022	0.6931	0.7065	0.6276	0.642
04/27/2022	0.642	0.663	0.6361	0.6522
04/28/2022	0.6522	0.6577	0.6333	0.6428
04/29/2022	0.6428	0.6464	0.5992	0.6116
04/30/2022	0.6115	0.6288	0.5663	0.5845
05/01/2022	0.5845	0.6125	0.576	0.607
05/02/2022	0.607	0.6312	0.5984	0.6143
05/03/2022	0.6143	0.628	0.5961	0.6047
05/04/2022	0.6047	0.65	0.6039	0.6459
05/05/2022	0.646	0.6572	0.5801	0.5981
05/06/2022	0.5981	0.6164	0.5875	0.6022
05/07/2022	0.6022	0.6044	0.5692	0.5808
05/08/2022	0.5808	0.5833	0.5572	0.5662
05/09/2022	0.5663	0.5789	0.47	0.4873
05/10/2022	0.4872	0.5371	0.4722	0.513
05/11/2022	0.513	0.5253	0.3646	0.4172
05/12/2022	0.4172	0.4296	0.3361	0.3856
05/13/2022	0.3856	0.4659	0.3813	0.4228
05/14/2022	0.4229	0.441	0.3955	0.4262
05/15/2022	0.4262	0.45	0.4149	0.4481
05/16/2022	0.4481	0.4481	0.4087	0.4231
05/17/2022	0.4231	0.4403	0.417	0.438
05/18/2022	0.438	0.4428	0.4037	0.4056
05/19/2022	0.4056	0.4242	0.3908	0.4205
05/20/2022	0.4205	0.4407	0.4016	0.4101
05/21/2022	0.4101	0.4183	0.403	0.4145
05/22/2022	0.4144	0.4255	0.4101	0.4218
05/23/2022	0.4217	0.4287	0.4002	0.4052
05/24/2022	0.4052	0.4138	0.3908	0.4086
05/25/2022	0.4087	0.4138	0.3948	0.406
05/26/2022	0.4061	0.4109	0.3753	0.392
05/27/2022	0.3921	0.4032	0.3764	0.3819
05/28/2022	0.382	0.389	0.3805	0.3863
05/29/2022	0.3863	0.3908	0.3794	0.3891
05/30/2022	0.3891	0.4197	0.3866	0.4187
05/31/2022	0.4188	0.4342	0.4065	0.4217
06/01/2022	0.4217	0.4266	0.3887	0.398
06/02/2022	0.3981	0.4072	0.3907	0.4055
06/03/2022	0.4054	0.4105	0.3839	0.3904
06/04/2022	0.3903	0.3944	0.3846	0.3925
06/05/2022	0.3925	0.3995	0.3895	0.3953
06/06/2022	0.3954	0.4099	0.394	0.4026
06/07/2022	0.4027	0.4175	0.3846	0.4076
06/08/2022	0.4076	0.4104	0.3947	0.4006
06/09/2022	0.4007	0.4041	0.3965	0.4002
06/10/2022	0.4002	0.4118	0.3762	0.3815
06/11/2022	0.3815	0.3887	0.3557	0.3599
06/12/2022	0.3598	0.3654	0.3394	0.3433
06/13/2022	0.3433	0.3507	0.3012	0.3118
06/14/2022	0.3117	0.3267	0.2936	0.3214
06/15/2022	0.3215	0.3469	0.298	0.3436
06/16/2022	0.3436	0.3475	0.3073	0.3132
06/17/2022	0.3132	0.3397	0.3105	0.321
06/18/2022	0.321	0.3263	0.2872	0.3075
06/19/2022	0.3074	0.333	0.2981	0.3264
06/20/2022	0.3262	0.3289	0.3135	0.3227
06/21/2022	0.3226	0.3374	0.3187	0.3294
06/22/2022	0.3294	0.3297	0.319	0.3223
06/23/2022	0.3223	0.3371	0.3213	0.3358
06/24/2022	0.3357	0.3871	0.3348	0.3672
06/25/2022	0.3672	0.3741	0.3542	0.3676
06/26/2022	0.3677	0.3751	0.3576	0.3592
06/27/2022	0.3591	0.3671	0.348	0.3537
06/28/2022	0.3537	0.3557	0.3353	0.3375
06/29/2022	0.3375	0.3417	0.3201	0.3296
06/30/2022	0.3296	0.3333	0.3056	0.3321
07/01/2022	0.332	0.3363	0.31	0.3139
07/02/2022	0.3142	0.3181	0.3089	0.3156
07/03/2022	0.3157	0.3258	0.3085	0.3215
07/04/2022	0.3216	0.33	0.3146	0.3287
07/05/2022	0.3287	0.331	0.3128	0.3252
07/06/2022	0.3252	0.334	0.32	0.3324
07/07/2022	0.3324	0.3456	0.3269	0.3422
07/08/2022	0.3423	0.359	0.3359	0.3402
07/09/2022	0.3403	0.3477	0.3392	0.3448
07/10/2022	0.3448	0.3449	0.3197	0.3255
07/11/2022	0.3256	0.3292	0.3108	0.3152
07/12/2022	0.3152	0.3182	0.3078	0.3116
07/13/2022	0.3117	0.326	0.302	0.3237
07/14/2022	0.3236	0.334	0.3122	0.3338
07/15/2022	0.3338	0.349	0.3273	0.3342
07/16/2022	0.3341	0.3565	0.3313	0.3505
07/17/2022	0.3504	0.3614	0.3413	0.3433
07/18/2022	0.3434	0.3701	0.3429	0.3653
07/19/2022	0.3652	0.3767	0.3515	0.3729
07/20/2022	0.3728	0.3817	0.3572	0.3635
07/21/2022	0.3635	0.3685	0.3485	0.3669
07/22/2022	0.3668	0.3716	0.3541	0.3578
07/23/2022	0.3578	0.3628	0.3498	0.3592
07/24/2022	0.3592	0.3667	0.3558	0.3586
07/25/2022	0.3585	0.3602	0.335	0.3362
07/26/2022	0.3362	0.3385	0.3252	0.3372
07/27/2022	0.3373	0.3597	0.3304	0.3594
07/28/2022	0.3594	0.3792	0.3489	0.3739
07/29/2022	0.3738	0.3799	0.3596	0.3679
07/30/2022	0.3679	0.4099	0.3629	0.3879
07/31/2022	0.388	0.3989	0.3782	0.3792
08/01/2022	0.3791	0.386	0.371	0.3791
08/02/2022	0.3791	0.3946	0.3667	0.3714
08/03/2022	0.3714	0.3775	0.3631	0.3695
08/04/2022	0.3695	0.375	0.3643	0.371
08/05/2022	0.371	0.3785	0.3673	0.3764
08/06/2022	0.3764	0.378	0.3703	0.3715
08/07/2022	0.3715	0.3772	0.3682	0.3722
08/08/2022	0.3723	0.3847	0.371	0.3787
08/09/2022	0.3787	0.3801	0.3606	0.3672
08/10/2022	0.3672	0.3815	0.3583	0.3814
08/11/2022	0.3814	0.386	0.377	0.3802
08/12/2022	0.3801	0.3806	0.3699	0.3796
08/13/2022	0.3797	0.3876	0.3763	0.378
08/14/2022	0.3779	0.3922	0.3738	0.3757
08/15/2022	0.3756	0.3852	0.3658	0.3751
08/16/2022	0.375	0.3784	0.3666	0.377
08/17/2022	0.377	0.3923	0.368	0.3795
08/18/2022	0.3796	0.3815	0.3691	0.3704
08/19/2022	0.3703	0.3707	0.3309	0.3344
08/20/2022	0.3345	0.3428	0.3321	0.3368
08/21/2022	0.3368	0.3485	0.3355	0.3449
08/22/2022	0.3448	0.3453	0.3313	0.344
08/23/2022	0.344	0.348	0.3326	0.3472
08/24/2022	0.3473	0.3525	0.3389	0.3456
08/25/2022	0.3456	0.3522	0.3435	0.3491
08/26/2022	0.3491	0.3712	0.3325	0.3393
08/27/2022	0.3393	0.3447	0.3283	0.3346
08/28/2022	0.3346	0.3373	0.3213	0.3224
08/29/2022	0.3223	0.3342	0.3186	0.3337
08/30/2022	0.3337	0.3359	0.32	0.3267
08/31/2022	0.3268	0.3339	0.323	0.3277
09/01/2022	0.3276	0.3334	0.3215	0.3331
09/02/2022	0.3332	0.3355	0.3253	0.3314
09/03/2022	0.3315	0.335	0.3265	0.3297
09/04/2022	0.3296	0.3328	0.3275	0.3317
09/05/2022	0.3318	0.3338	0.3225	0.3329
09/06/2022	0.3329	0.3431	0.3154	0.3212
09/07/2022	0.3212	0.3386	0.312	0.3369
09/08/2022	0.3369	0.3434	0.3282	0.3396
09/09/2022	0.3396	0.3597	0.3394	0.3568
09/10/2022	0.3568	0.3622	0.3514	0.3573
09/11/2022	0.3574	0.3604	0.3485	0.3552
09/12/2022	0.3551	0.3602	0.3478	0.3598
09/13/2022	0.3598	0.3603	0.3308	0.3326
09/14/2022	0.3326	0.3442	0.3312	0.3415
09/15/2022	0.3415	0.3429	0.3241	0.3261
09/16/2022	0.3261	0.3581	0.3216	0.3552
09/17/2022	0.3552	0.381	0.3464	0.3762
09/18/2022	0.3762	0.3981	0.3556	0.3576
09/19/2022	0.3578	0.3932	0.3401	0.3848
09/20/2022	0.3847	0.4242	0.3704	0.414
09/21/2022	0.4139	0.434	0.38	0.3936
09/22/2022	0.3936	0.5	0.3933	0.4862
09/23/2022	0.4861	0.559	0.4564	0.5069
09/24/2022	0.5069	0.5195	0.4717	0.4878
09/25/2022	0.4879	0.5215	0.4757	0.4917
09/26/2022	0.4916	0.502	0.4576	0.4683
09/27/2022	0.4682	0.4882	0.435	0.4457
09/28/2022	0.4458	0.4558	0.4168	0.4489
09/29/2022	0.4491	0.5109	0.4266	0.4877
09/30/2022	0.4876	0.4992	0.4667	0.4799
10/01/2022	0.4799	0.4865	0.4667	0.4754
10/02/2022	0.4753	0.4785	0.443	0.4485
10/03/2022	0.4485	0.4694	0.4372	0.4621
10/04/2022	0.4622	0.4858	0.4515	0.4795
10/05/2022	0.4795	0.502	0.4716	0.4887
10/06/2022	0.4888	0.5063	0.4883	0.4934
10/07/2022	0.4934	0.5339	0.48	0.5177
10/08/2022	0.5177	0.5292	0.5111	0.517
10/09/2022	0.5171	0.549	0.506	0.5325
10/10/2022	0.5325	0.538	0.4927	0.4939
10/11/2022	0.4939	0.5025	0.4768	0.4861
10/12/2022	0.486	0.496	0.482	0.4881
10/13/2022	0.4881	0.4898	0.4401	0.4791
10/14/2022	0.4791	0.5125	0.4782	0.4883
10/15/2022	0.4882	0.49	0.4774	0.4818
10/16/2022	0.4818	0.4876	0.468	0.4766
10/17/2022	0.4765	0.4825	0.4627	0.4804
10/18/2022	0.4804	0.4843	0.4571	0.4658
10/19/2022	0.4657	0.4667	0.4471	0.4504
10/20/2022	0.4504	0.4646	0.4224	0.4465
10/21/2022	0.4465	0.4617	0.4336	0.4614
10/22/2022	0.4613	0.4708	0.4561	0.4653
10/23/2022	0.4653	0.4726	0.4518	0.4688
10/24/2022	0.4688	0.473	0.4478	0.4529
10/25/2022	0.453	0.4728	0.4434	0.4605
10/26/2022	0.4606	0.4715	0.4562	0.4689
10/27/2022	0.4689	0.4824	0.4584	0.4615
10/28/2022	0.4615	0.4755	0.4564	0.4744
10/29/2022	0.4743	0.4837	0.4657	0.4701
10/30/2022	0.4702	0.4735	0.4537	0.4582
10/31/2022	0.4582	0.4674	0.4476	0.4641
11/01/2022	0.464	0.467	0.4543	0.4636
11/02/2022	0.4635	0.4659	0.4451	0.4497
11/03/2022	0.4498	0.4598	0.4487	0.4548
11/04/2022	0.4548	0.5078	0.4532	0.5064
11/05/2022	0.5063	0.51	0.489	0.493
11/06/2022	0.493	0.4947	0.468	0.4709
11/07/2022	0.4708	0.48	0.4585	0.4648
11/08/2022	0.4647	0.4669	0.3355	0.4059
11/09/2022	0.4059	0.411	0.316	0.3331
11/10/2022	0.3332	0.403	0.3301	0.3942
11/11/2022	0.3942	0.3991	0.3661	0.3843
11/12/2022	0.3843	0.3846	0.3592	0.3636
11/13/2022	0.3635	0.3694	0.3325	0.3408
11/14/2022	0.3409	0.3796	0.321	0.3776
11/15/2022	0.3775	0.3977	0.3668	0.3888
11/16/2022	0.3887	0.3915	0.3614	0.3752
11/17/2022	0.3751	0.3873	0.3691	0.3819
11/18/2022	0.3819	0.3878	0.3733	0.3829
11/19/2022	0.3829	0.3886	0.3752	0.3841
11/20/2022	0.3842	0.3969	0.3585	0.3608
11/21/2022	0.3608	0.369	0.3457	0.3645
11/22/2022	0.3645	0.3784	0.3513	0.3757
11/23/2022	0.3758	0.3824	0.3682	0.3815
11/24/2022	0.3816	0.405	0.3742	0.4018
11/25/2022	0.4018	0.4194	0.3888	0.4078
11/26/2022	0.4077	0.4146	0.3927	0.396
11/27/2022	0.396	0.4096	0.3942	0.3962
11/28/2022	0.3961	0.3991	0.373	0.3888
11/29/2022	0.3888	0.4039	0.3829	0.3981
11/30/2022	0.3981	0.4117	0.3926	0.4078
12/01/2022	0.4078	0.4093	0.3944	0.3969
12/02/2022	0.3968	0.3975	0.3838	0.3961
12/03/2022	0.3961	0.3973	0.3853	0.3873
12/04/2022	0.3873	0.3932	0.386	0.3895
12/05/2022	0.3895	0.3954	0.38	0.3893
12/06/2022	0.3893	0.3925	0.3808	0.3914
12/07/2022	0.3914	0.3925	0.3733	0.3835
12/08/2022	0.3834	0.3962	0.3826	0.3941
12/09/2022	0.3942	0.3952	0.3843	0.3889
12/10/2022	0.3889	0.3893	0.3854	0.3865
12/11/2022	0.3865	0.3886	0.3778	0.3809
12/12/2022	0.3808	0.3898	0.3707	0.3874
12/13/2022	0.3875	0.397	0.3786	0.3952
12/14/2022	0.3953	0.3956	0.3768	0.3853
12/15/2022	0.3852	0.3867	0.3735	0.378
12/16/2022	0.3779	0.3799	0.344	0.3511
12/17/2022	0.351	0.3598	0.3467	0.3545
12/18/2022	0.3545	0.3556	0.3473	0.3499
12/19/2022	0.3499	0.353	0.332	0.3389
12/20/2022	0.3389	0.3532	0.3359	0.3482
12/21/2022	0.3482	0.3505	0.3371	0.3449
12/22/2022	0.3448	0.3503	0.3414	0.3492
12/23/2022	0.3492	0.355	0.3471	0.3543
12/24/2022	0.3542	0.3544	0.3509	0.3517
12/25/2022	0.3518	0.3519	0.3439	0.3457
12/26/2022	0.3457	0.37	0.3455	0.3658
12/27/2022	0.3657	0.3731	0.3586	0.3675
12/28/2022	0.3675	0.3687	0.3546	0.3558
12/29/2022	0.3559	0.3577	0.3361	0.3421
12/30/2022	0.3421	0.3461	0.3337	0.3451
12/31/2022	0.345	0.3453	0.3384	0.3389

Menu

Create your free account now!

XRPUSDT: XRP Tether Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

XRPUSDT: XRP Tether Historical Data

2022 Historical Chart

Average

Low

High