XRPUSDT: XRP Tether Historical Data

2023 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 0.5115

CLOSE 0.5123

Low

LOW 0.3

High

HIGH 0.938

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.3389	0.34	0.3354	0.3387
01/02/2023	0.3386	0.3555	0.3	0.3482
01/03/2023	0.3482	0.352	0.3395	0.3436
01/04/2023	0.3436	0.3605	0.339	0.3472
01/05/2023	0.3471	0.3487	0.3333	0.338
01/06/2023	0.338	0.3462	0.3311	0.3443
01/07/2023	0.3442	0.3457	0.3413	0.3442
01/08/2023	0.3442	0.3469	0.3354	0.3452
01/09/2023	0.3452	0.3576	0.3437	0.349
01/10/2023	0.3489	0.3541	0.3432	0.3507
01/11/2023	0.3506	0.3785	0.3477	0.3728
01/12/2023	0.3728	0.382	0.3607	0.3748
01/13/2023	0.3748	0.3868	0.368	0.3858
01/14/2023	0.3857	0.4089	0.3766	0.3953
01/15/2023	0.3953	0.3969	0.3795	0.3845
01/16/2023	0.3846	0.4064	0.3777	0.3855
01/17/2023	0.3855	0.3987	0.379	0.3868
01/18/2023	0.3868	0.3964	0.3655	0.3782
01/19/2023	0.3782	0.3965	0.3762	0.3928
01/20/2023	0.3929	0.4141	0.3859	0.4129
01/21/2023	0.4129	0.4166	0.3967	0.4034
01/22/2023	0.4034	0.4122	0.3962	0.4004
01/23/2023	0.4004	0.433	0.3995	0.4234
01/24/2023	0.4233	0.4312	0.4025	0.4078
01/25/2023	0.4079	0.4245	0.3965	0.417
01/26/2023	0.417	0.4178	0.4053	0.4092
01/27/2023	0.4091	0.4135	0.3988	0.4128
01/28/2023	0.4127	0.4168	0.4055	0.4078
01/29/2023	0.4078	0.4173	0.4066	0.4134
01/30/2023	0.4135	0.4222	0.386	0.3934
01/31/2023	0.3933	0.4113	0.388	0.4057
02/01/2023	0.4058	0.4157	0.3962	0.4131
02/02/2023	0.4132	0.4192	0.408	0.4098
02/03/2023	0.4097	0.4137	0.4054	0.4117
02/04/2023	0.4116	0.4204	0.4075	0.4106
02/05/2023	0.4106	0.412	0.3942	0.3984
02/06/2023	0.3985	0.4037	0.3909	0.392
02/07/2023	0.3921	0.4048	0.3901	0.4036
02/08/2023	0.4037	0.406	0.3936	0.3975
02/09/2023	0.3975	0.4092	0.3726	0.3819
02/10/2023	0.3818	0.3878	0.3771	0.3817
02/11/2023	0.3818	0.3841	0.3798	0.3833
02/12/2023	0.3834	0.385	0.3716	0.3747
02/13/2023	0.3747	0.3783	0.3612	0.3703
02/14/2023	0.3703	0.3839	0.3644	0.3819
02/15/2023	0.3819	0.4024	0.3765	0.4011
02/16/2023	0.401	0.4048	0.384	0.3841
02/17/2023	0.3841	0.4	0.3809	0.395
02/18/2023	0.3949	0.3976	0.3911	0.3943
02/19/2023	0.3942	0.3981	0.3845	0.3863
02/20/2023	0.3862	0.409	0.3774	0.3984
02/21/2023	0.3985	0.4025	0.3872	0.3919
02/22/2023	0.392	0.3977	0.3828	0.3953
02/23/2023	0.3953	0.3979	0.3853	0.3882
02/24/2023	0.3883	0.3908	0.3723	0.3783
02/25/2023	0.3783	0.3795	0.3692	0.3778
02/26/2023	0.3779	0.3807	0.3745	0.3779
02/27/2023	0.3779	0.3801	0.3708	0.3785
02/28/2023	0.3785	0.3827	0.3719	0.3762
03/01/2023	0.3762	0.3848	0.3726	0.3835
03/02/2023	0.3836	0.3846	0.3737	0.3772
03/03/2023	0.3772	0.3806	0.3539	0.3774
03/04/2023	0.3773	0.38	0.368	0.3735
03/05/2023	0.3735	0.3774	0.3653	0.3668
03/06/2023	0.3668	0.3743	0.3589	0.3695
03/07/2023	0.3696	0.3844	0.3669	0.3801
03/08/2023	0.3802	0.4018	0.3723	0.3889
03/09/2023	0.3889	0.3976	0.3639	0.3706
03/10/2023	0.3706	0.3752	0.3571	0.37
03/11/2023	0.3699	0.3741	0.3582	0.3638
03/12/2023	0.3637	0.3715	0.3473	0.3714
03/13/2023	0.3713	0.38	0.3553	0.3724
03/14/2023	0.3724	0.387	0.3647	0.3724
03/15/2023	0.3724	0.3757	0.356	0.3589
03/16/2023	0.3589	0.367	0.3562	0.3647
03/17/2023	0.3648	0.3825	0.362	0.3798
03/18/2023	0.3797	0.3898	0.3691	0.3739
03/19/2023	0.3739	0.4	0.3736	0.3857
03/20/2023	0.3858	0.3913	0.3707	0.3734
03/21/2023	0.3734	0.4929	0.3728	0.4696
03/22/2023	0.4696	0.475	0.4069	0.4213
03/23/2023	0.4213	0.4557	0.4116	0.4438
03/24/2023	0.4437	0.444	0.4141	0.4259
03/25/2023	0.426	0.465	0.4223	0.4429
03/26/2023	0.4429	0.4632	0.4403	0.4479
03/27/2023	0.4479	0.4888	0.4425	0.479
03/28/2023	0.4789	0.534	0.4666	0.5144
03/29/2023	0.5145	0.585	0.5145	0.5425
03/30/2023	0.5425	0.558	0.5214	0.5319
03/31/2023	0.5319	0.564	0.5257	0.5374
04/01/2023	0.5375	0.5375	0.4972	0.5095
04/02/2023	0.5095	0.529	0.5015	0.518
04/03/2023	0.5179	0.525	0.481	0.4959
04/04/2023	0.4958	0.5078	0.4871	0.5026
04/05/2023	0.5026	0.5271	0.4986	0.5055
04/06/2023	0.5056	0.5097	0.4913	0.5028
04/07/2023	0.5028	0.5156	0.4971	0.5126
04/08/2023	0.5127	0.513	0.5022	0.5048
04/09/2023	0.5049	0.5093	0.4983	0.5054
04/10/2023	0.5053	0.5199	0.5	0.5176
04/11/2023	0.5176	0.5283	0.511	0.5167
04/12/2023	0.5166	0.5179	0.4984	0.5049
04/13/2023	0.5049	0.5156	0.5014	0.5125
04/14/2023	0.5124	0.5465	0.5111	0.5227
04/15/2023	0.5227	0.5261	0.516	0.5192
04/16/2023	0.5192	0.5244	0.5152	0.5209
04/17/2023	0.5208	0.521	0.5066	0.5109
04/18/2023	0.511	0.5391	0.5092	0.5324
04/19/2023	0.5325	0.5375	0.471	0.4911
04/20/2023	0.4911	0.4993	0.465	0.4752
04/21/2023	0.4752	0.4792	0.4403	0.4491
04/22/2023	0.4491	0.4761	0.4455	0.4719
04/23/2023	0.472	0.472	0.4526	0.4647
04/24/2023	0.4648	0.4857	0.4469	0.4611
04/25/2023	0.461	0.4723	0.4506	0.4695
04/26/2023	0.4696	0.4831	0.4329	0.4618
04/27/2023	0.4618	0.4699	0.4557	0.4667
04/28/2023	0.4666	0.483	0.4637	0.4796
04/29/2023	0.4795	0.4869	0.4709	0.478
04/30/2023	0.4779	0.4819	0.4687	0.4705
05/01/2023	0.4705	0.4724	0.4544	0.4649
05/02/2023	0.4648	0.4662	0.4574	0.4645
05/03/2023	0.4644	0.4655	0.4497	0.4632
05/04/2023	0.4633	0.465	0.4547	0.4608
05/05/2023	0.4608	0.4706	0.4545	0.4671
05/06/2023	0.4671	0.4695	0.4512	0.4582
05/07/2023	0.4582	0.4601	0.4457	0.449
05/08/2023	0.4491	0.4512	0.41	0.4283
05/09/2023	0.4283	0.4308	0.4202	0.4289
05/10/2023	0.4289	0.434	0.4119	0.4303
05/11/2023	0.4303	0.4305	0.4114	0.4207
05/12/2023	0.4207	0.4446	0.4157	0.4305
05/13/2023	0.4305	0.4306	0.4227	0.424
05/14/2023	0.424	0.4317	0.421	0.4253
05/15/2023	0.4253	0.4304	0.4214	0.4273
05/16/2023	0.4273	0.443	0.4174	0.4425
05/17/2023	0.4426	0.4616	0.4375	0.4484
05/18/2023	0.4485	0.473	0.443	0.4596
05/19/2023	0.4597	0.4755	0.4573	0.4675
05/20/2023	0.4674	0.4719	0.4618	0.4685
05/21/2023	0.4685	0.4706	0.455	0.4575
05/22/2023	0.4574	0.4674	0.4496	0.4618
05/23/2023	0.4618	0.4672	0.4583	0.4651
05/24/2023	0.4651	0.4651	0.4457	0.453
05/25/2023	0.453	0.4551	0.4431	0.4538
05/26/2023	0.4538	0.4699	0.4524	0.4684
05/27/2023	0.4684	0.4792	0.4652	0.4714
05/28/2023	0.4714	0.4863	0.4699	0.482
05/29/2023	0.482	0.4954	0.4761	0.4946
05/30/2023	0.4946	0.5293	0.4893	0.5205
05/31/2023	0.5205	0.528	0.5009	0.5166
06/01/2023	0.5167	0.5167	0.5014	0.5065
06/02/2023	0.5065	0.5271	0.5033	0.5244
06/03/2023	0.5245	0.534	0.5144	0.5188
06/04/2023	0.5188	0.547	0.5151	0.5359
06/05/2023	0.5359	0.5431	0.4867	0.509
06/06/2023	0.5089	0.5328	0.4952	0.53
06/07/2023	0.53	0.5384	0.507	0.5183
06/08/2023	0.5183	0.5278	0.5156	0.5236
06/09/2023	0.5237	0.5418	0.5205	0.538
06/10/2023	0.538	0.5388	0.472	0.5067
06/11/2023	0.5067	0.5293	0.5027	0.5208
06/12/2023	0.5209	0.528	0.5086	0.5251
06/13/2023	0.5251	0.5658	0.5054	0.5192
06/14/2023	0.5193	0.5205	0.461	0.4801
06/15/2023	0.4802	0.4858	0.4663	0.4801
06/16/2023	0.4801	0.4833	0.4558	0.4759
06/17/2023	0.4758	0.4869	0.4694	0.4794
06/18/2023	0.4794	0.4979	0.4741	0.4868
06/19/2023	0.4868	0.4991	0.4811	0.4936
06/20/2023	0.4935	0.4967	0.4716	0.4929
06/21/2023	0.4928	0.5034	0.4892	0.4999
06/22/2023	0.4999	0.5272	0.4821	0.4938
06/23/2023	0.4937	0.5023	0.484	0.4961
06/24/2023	0.496	0.4961	0.478	0.4865
06/25/2023	0.4865	0.4977	0.4829	0.4903
06/26/2023	0.4903	0.4919	0.4701	0.479
06/27/2023	0.479	0.4851	0.4759	0.4838
06/28/2023	0.4839	0.4844	0.4493	0.4647
06/29/2023	0.4648	0.4773	0.4612	0.4747
06/30/2023	0.4747	0.4827	0.4498	0.4729
07/01/2023	0.473	0.476	0.464	0.4732
07/02/2023	0.4732	0.4961	0.4697	0.4845
07/03/2023	0.4844	0.4914	0.4784	0.489
07/04/2023	0.489	0.4935	0.4816	0.4872
07/05/2023	0.4872	0.4919	0.4696	0.4777
07/06/2023	0.4777	0.4842	0.4612	0.4622
07/07/2023	0.4622	0.4708	0.4575	0.4687
07/08/2023	0.4686	0.4748	0.4649	0.4704
07/09/2023	0.4705	0.4717	0.4664	0.468
07/10/2023	0.4681	0.48	0.4622	0.478
07/11/2023	0.478	0.4784	0.4709	0.4753
07/12/2023	0.4753	0.4772	0.4648	0.471
07/13/2023	0.471	0.938	0.4695	0.8153
07/14/2023	0.8151	0.8253	0.6686	0.7179
07/15/2023	0.7178	0.7362	0.6919	0.7145
07/16/2023	0.7144	0.79	0.702	0.7468
07/17/2023	0.7468	0.7662	0.7122	0.7374
07/18/2023	0.7373	0.785	0.7304	0.7779
07/19/2023	0.778	0.8547	0.7685	0.8199
07/20/2023	0.8198	0.8489	0.771	0.7942
07/21/2023	0.7942	0.7987	0.7601	0.7713
07/22/2023	0.7713	0.7799	0.7215	0.7331
07/23/2023	0.733	0.7525	0.7149	0.7384
07/24/2023	0.7384	0.743	0.6808	0.7021
07/25/2023	0.702	0.7163	0.6743	0.7089
07/26/2023	0.709	0.7313	0.6927	0.7161
07/27/2023	0.7161	0.7328	0.7061	0.7139
07/28/2023	0.7138	0.7189	0.7021	0.712
07/29/2023	0.7119	0.7158	0.7041	0.7121
07/30/2023	0.7122	0.7358	0.6825	0.7046
07/31/2023	0.7047	0.7205	0.685	0.6976
08/01/2023	0.6976	0.7082	0.6732	0.7069
08/02/2023	0.7069	0.7081	0.6762	0.685
08/03/2023	0.6849	0.6875	0.6543	0.663
08/04/2023	0.6629	0.6677	0.625	0.6356
08/05/2023	0.6356	0.6358	0.6106	0.6288
08/06/2023	0.6288	0.6388	0.6214	0.624
08/07/2023	0.624	0.6299	0.5967	0.6236
08/08/2023	0.6235	0.6482	0.6141	0.6418
08/09/2023	0.6418	0.6662	0.6314	0.6433
08/10/2023	0.6434	0.6445	0.6241	0.6331
08/11/2023	0.6331	0.6413	0.6257	0.6318
08/12/2023	0.6317	0.6335	0.6224	0.6276
08/13/2023	0.6276	0.6385	0.6235	0.6256
08/14/2023	0.6256	0.6369	0.6241	0.6343
08/15/2023	0.6342	0.6348	0.58	0.6104
08/16/2023	0.6104	0.617	0.572	0.5889
08/17/2023	0.589	0.5948	0.4226	0.5064
08/18/2023	0.5064	0.523	0.4829	0.5062
08/19/2023	0.5062	0.5249	0.5006	0.5199
08/20/2023	0.52	0.5582	0.516	0.5384
08/21/2023	0.5385	0.5398	0.503	0.5245
08/22/2023	0.5245	0.5256	0.5032	0.521
08/23/2023	0.5211	0.5368	0.5157	0.5301
08/24/2023	0.5302	0.5319	0.5111	0.5187
08/25/2023	0.5187	0.5319	0.5078	0.5258
08/26/2023	0.5258	0.5283	0.5178	0.5231
08/27/2023	0.5231	0.5303	0.5163	0.5236
08/28/2023	0.5235	0.525	0.5102	0.5232
08/29/2023	0.5232	0.5496	0.5131	0.5398
08/30/2023	0.5398	0.5404	0.5216	0.5284
08/31/2023	0.5284	0.5288	0.495	0.511
09/01/2023	0.511	0.512	0.4864	0.498
09/02/2023	0.4981	0.5029	0.4943	0.4988
09/03/2023	0.4989	0.5107	0.4971	0.5047
09/04/2023	0.5047	0.513	0.4966	0.5087
09/05/2023	0.5087	0.5088	0.499	0.5056
09/06/2023	0.5056	0.5058	0.4909	0.5033
09/07/2023	0.5033	0.5069	0.4965	0.505
09/08/2023	0.5051	0.5076	0.4941	0.505
09/09/2023	0.5049	0.5049	0.5015	0.5038
09/10/2023	0.5038	0.5039	0.4923	0.4969
09/11/2023	0.4969	0.4982	0.459	0.4744
09/12/2023	0.4744	0.4867	0.47	0.4804
09/13/2023	0.4804	0.4897	0.4723	0.4832
09/14/2023	0.4833	0.4941	0.4799	0.4892
09/15/2023	0.4892	0.5086	0.4874	0.5005
09/16/2023	0.5004	0.5035	0.4968	0.4998
09/17/2023	0.4997	0.5004	0.4894	0.4925
09/18/2023	0.4925	0.5077	0.4864	0.503
09/19/2023	0.503	0.5166	0.5005	0.514
09/20/2023	0.5139	0.5254	0.5065	0.5212
09/21/2023	0.5213	0.5214	0.5001	0.5071
09/22/2023	0.5072	0.517	0.5036	0.5122
09/23/2023	0.5122	0.5138	0.5055	0.5076
09/24/2023	0.5076	0.5118	0.4984	0.5021
09/25/2023	0.502	0.5072	0.4912	0.5056
09/26/2023	0.5056	0.5075	0.496	0.5019
09/27/2023	0.5019	0.5071	0.4968	0.4993
09/28/2023	0.4993	0.5102	0.4952	0.5098
09/29/2023	0.5097	0.5494	0.5061	0.5215
09/30/2023	0.5215	0.5218	0.5134	0.5149
10/01/2023	0.5148	0.526	0.5137	0.5241
10/02/2023	0.524	0.5266	0.5075	0.5123
10/03/2023	0.5122	0.5479	0.5055	0.539
10/04/2023	0.5391	0.5426	0.5194	0.5326
10/05/2023	0.5326	0.5326	0.5155	0.5227
10/06/2023	0.5227	0.5298	0.5169	0.5255
10/07/2023	0.5255	0.5258	0.5197	0.5216
10/08/2023	0.5216	0.5234	0.5153	0.5174
10/09/2023	0.5174	0.5201	0.4875	0.5027
10/10/2023	0.5027	0.5027	0.4917	0.4965
10/11/2023	0.4964	0.4977	0.4788	0.4888
10/12/2023	0.4889	0.4889	0.4729	0.483
10/13/2023	0.4831	0.4907	0.4786	0.4851
10/14/2023	0.4852	0.4883	0.4835	0.4865
10/15/2023	0.4866	0.4902	0.485	0.4874
10/16/2023	0.4874	0.5109	0.485	0.4978
10/17/2023	0.4977	0.498	0.4845	0.4912
10/18/2023	0.4911	0.4924	0.4855	0.4878
10/19/2023	0.4878	0.5245	0.4769	0.5197
10/20/2023	0.5197	0.5309	0.5084	0.5149
10/21/2023	0.515	0.5325	0.5109	0.5208
10/22/2023	0.5208	0.5242	0.5118	0.5226
10/23/2023	0.5226	0.5536	0.5199	0.5475
10/24/2023	0.5475	0.5866	0.5346	0.5588
10/25/2023	0.5587	0.5639	0.5404	0.5552
10/26/2023	0.5552	0.5695	0.5426	0.5533
10/27/2023	0.5534	0.5588	0.5325	0.543
10/28/2023	0.543	0.5506	0.5405	0.5446
10/29/2023	0.5446	0.5614	0.5405	0.5561
10/30/2023	0.556	0.5843	0.5494	0.578
10/31/2023	0.578	0.6213	0.5627	0.5996
11/01/2023	0.5995	0.6164	0.5802	0.6085
11/02/2023	0.6084	0.6262	0.5865	0.6054
11/03/2023	0.6053	0.615	0.5914	0.6121
11/04/2023	0.612	0.6181	0.6083	0.6149
11/05/2023	0.6149	0.663	0.6137	0.6607
11/06/2023	0.6606	0.7324	0.6584	0.7148
11/07/2023	0.7147	0.7155	0.65	0.685
11/08/2023	0.6851	0.699	0.6725	0.6869
11/09/2023	0.6869	0.7069	0.63	0.6665
11/10/2023	0.6667	0.6711	0.6359	0.6595
11/11/2023	0.6594	0.69	0.6401	0.6626
11/12/2023	0.6626	0.6709	0.6458	0.6613
11/13/2023	0.6612	0.75	0.6397	0.6702
11/14/2023	0.6701	0.6724	0.5967	0.6296
11/15/2023	0.6296	0.6504	0.6251	0.6481
11/16/2023	0.6482	0.653	0.6033	0.6119
11/17/2023	0.6118	0.6244	0.5859	0.6133
11/18/2023	0.6132	0.6144	0.589	0.6106
11/19/2023	0.6106	0.6286	0.6012	0.6258
11/20/2023	0.6258	0.6282	0.6061	0.6122
11/21/2023	0.6121	0.6178	0.5725	0.5788
11/22/2023	0.5787	0.6162	0.5774	0.6109
11/23/2023	0.6109	0.6238	0.6059	0.6209
11/24/2023	0.6208	0.6258	0.6155	0.6212
11/25/2023	0.6212	0.6238	0.6157	0.6228
11/26/2023	0.6228	0.6375	0.6064	0.6157
11/27/2023	0.6157	0.6168	0.5937	0.6039
11/28/2023	0.6039	0.6139	0.5957	0.6107
11/29/2023	0.6106	0.617	0.604	0.6091
11/30/2023	0.609	0.6099	0.5982	0.6063
12/01/2023	0.6063	0.6143	0.6031	0.6125
12/02/2023	0.6126	0.6229	0.611	0.6208
12/03/2023	0.6207	0.6342	0.6168	0.6229
12/04/2023	0.6229	0.6439	0.582	0.6245
12/05/2023	0.6246	0.6307	0.6076	0.621
12/06/2023	0.621	0.6437	0.6104	0.64
12/07/2023	0.64	0.6544	0.6204	0.6432
12/08/2023	0.6431	0.6756	0.6373	0.6721
12/09/2023	0.672	0.7	0.651	0.6584
12/10/2023	0.6584	0.6715	0.6468	0.6617
12/11/2023	0.6617	0.6628	0.6	0.6187
12/12/2023	0.6187	0.6263	0.6067	0.6192
12/13/2023	0.6191	0.6348	0.5925	0.6275
12/14/2023	0.6276	0.6379	0.6053	0.6316
12/15/2023	0.6316	0.6441	0.6116	0.6156
12/16/2023	0.6156	0.6258	0.61	0.6203
12/17/2023	0.6202	0.6237	0.6084	0.6103
12/18/2023	0.6103	0.6145	0.5778	0.6125
12/19/2023	0.6125	0.6167	0.5972	0.6047
12/20/2023	0.6047	0.6264	0.601	0.6171
12/21/2023	0.6171	0.6249	0.6103	0.6241
12/22/2023	0.624	0.6317	0.6154	0.6244
12/23/2023	0.6243	0.6249	0.6106	0.6195
12/24/2023	0.6195	0.6295	0.6035	0.6121
12/25/2023	0.6122	0.6488	0.6082	0.6462
12/26/2023	0.6461	0.6469	0.6	0.6219
12/27/2023	0.6219	0.6421	0.6127	0.634
12/28/2023	0.6341	0.6584	0.6249	0.6346
12/29/2023	0.6346	0.6363	0.6121	0.623
12/30/2023	0.6229	0.6297	0.6158	0.6207
12/31/2023	0.6207	0.6285	0.6055	0.6156

Menu

Create your free account now!

XRPUSDT: XRP Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

XRPUSDT: XRP Tether Historical Data

2023 Historical Chart

Average

Low

High