Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
XRP Tether logo
XRPUSDT
XRP Tether
—
1.1103 $
-0.03 (%-2.79)
Day Low₺1.1006
Day High₺1.1452
Bid1.1103
Ask1.1104

Market Data

Spot Rate
B:1.1103
A:1.1104
Circulating Supply
62,466,503,703
Market Cap
$69.32B
Overview
Technicals
Comments
Archive

XRPUSDT: XRP Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.7335
CLOSE 0.7375

Low

LOW 0.3823

High

HIGH 2.9092
DATEOPENHIGHLOWCLOSE
01/01/20240.61550.63090.60830.6294
01/02/20240.62950.64050.62130.6246
01/03/20240.62450.63940.50.5823
01/04/20240.58230.59380.56920.5868
01/05/20240.58680.58850.5530.5757
01/06/20240.57580.57580.55680.5679
01/07/20240.5680.5730.54540.5515
01/08/20240.55150.58210.54420.5776
01/09/20240.57760.57930.55310.5669
01/10/20240.5670.6150.54890.6008
01/11/20240.60080.6240.58560.6019
01/12/20240.60190.60350.55150.5699
01/13/20240.56990.57750.5630.5747
01/14/20240.57460.59320.57170.5763
01/15/20240.57630.58950.56870.5757
01/16/20240.57570.57970.56590.5757
01/17/20240.57580.57630.56110.5685
01/18/20240.56850.5690.5430.552
01/19/20240.5520.55370.52160.5443
01/20/20240.54430.55510.5390.5534
01/21/20240.55340.55520.54510.5464
01/22/20240.54640.54970.51690.5275
01/23/20240.52750.53180.49620.5183
01/24/20240.51830.51940.5110.5181
01/25/20240.51820.51820.50370.5138
01/26/20240.51390.53680.50840.5323
01/27/20240.53220.53490.52620.5303
01/28/20240.53040.53550.52110.5241
01/29/20240.52420.540.51930.5352
01/30/20240.53510.53930.50710.5107
01/31/20240.51060.51440.48530.5033
02/01/20240.50330.51070.490.5058
02/02/20240.50570.51420.49870.5105
02/03/20240.51060.5270.5060.5186
02/04/20240.51870.51920.50030.5032
02/05/20240.50310.51430.49690.5069
02/06/20240.50690.51120.49810.505
02/07/20240.5050.51550.49930.5138
02/08/20240.51380.520.51010.5147
02/09/20240.51460.52820.5140.5262
02/10/20240.52620.52820.51860.5239
02/11/20240.52390.5360.52160.5261
02/12/20240.52620.5380.51430.5315
02/13/20240.53150.53380.5140.5247
02/14/20240.52460.54180.52030.5378
02/15/20240.53780.57690.5370.5622
02/16/20240.56220.57910.55230.5643
02/17/20240.56430.56550.53920.5496
02/18/20240.54960.56250.54710.5571
02/19/20240.5570.56790.55380.5626
02/20/20240.56260.57510.5430.5622
02/21/20240.56220.56290.53260.5491
02/22/20240.5490.55170.53660.541
02/23/20240.5410.54370.52510.5342
02/24/20240.53420.54810.53130.545
02/25/20240.54490.54890.5420.5425
02/26/20240.54240.55280.52880.5506
02/27/20240.55060.59760.54760.5861
02/28/20240.58620.60590.530.575
02/29/20240.57490.6260.56690.5867
03/01/20240.58680.60340.58290.6013
03/02/20240.60130.65010.59930.6442
03/03/20240.64420.64460.590.6271
03/04/20240.62710.6660.6150.6477
03/05/20240.64760.66850.53860.5912
03/06/20240.59130.6240.57540.6121
03/07/20240.61210.63940.60640.627
03/08/20240.62710.63380.60.62
03/09/20240.620.63230.61580.6197
03/10/20240.61980.62780.59650.608
03/11/20240.6080.7440.5830.723
03/12/20240.7230.73320.65850.688
03/13/20240.6880.70260.66840.6891
03/14/20240.68910.70770.63780.669
03/15/20240.6690.67590.5960.6342
03/16/20240.63410.64790.59150.6031
03/17/20240.6030.62490.58690.6191
03/18/20240.61910.66860.59460.6453
03/19/20240.64530.64890.57120.5845
03/20/20240.58450.61870.56810.6107
03/21/20240.61080.65460.59720.6404
03/22/20240.64030.64540.59850.6115
03/23/20240.61150.63290.60320.6167
03/24/20240.61680.63580.61330.6325
03/25/20240.63260.66290.62630.6406
03/26/20240.64050.6530.6250.6317
03/27/20240.63170.63490.60550.6118
03/28/20240.61190.63780.60330.6244
03/29/20240.62430.64550.60870.6301
03/30/20240.630.63720.61780.6212
03/31/20240.62110.63010.62040.6292
04/01/20240.62920.63360.59470.611
04/02/20240.6110.61850.5790.5854
04/03/20240.58540.5930.56630.5742
04/04/20240.57410.61760.56230.5935
04/05/20240.59340.59390.56870.5871
04/06/20240.5870.59880.58520.593
04/07/20240.5930.60280.58940.5944
04/08/20240.59450.62650.58810.6147
04/09/20240.61460.64310.60120.6141
04/10/20240.6140.62040.59280.6172
04/11/20240.61710.62140.60290.6086
04/12/20240.60850.61590.50680.5468
04/13/20240.54680.54910.41880.4788
04/14/20240.47880.50730.46370.5033
04/15/20240.50340.51890.48110.4977
04/16/20240.49770.50210.47540.4965
04/17/20240.49650.50810.47150.4951
04/18/20240.49510.50570.48560.5025
04/19/20240.50260.51080.46650.503
04/20/20240.5030.530.49810.5288
04/21/20240.52880.53670.51830.5246
04/22/20240.52460.57150.52210.556
04/23/20240.5560.55760.54150.5445
04/24/20240.54450.55190.52120.5275
04/25/20240.52760.53270.51370.5254
04/26/20240.52540.53610.51430.5261
04/27/20240.52610.52650.5080.5179
04/28/20240.51780.52530.50850.5103
04/29/20240.51040.51750.49860.5151
04/30/20240.5150.51980.48750.5006
05/01/20240.50060.52140.47820.5175
05/02/20240.51750.52450.50670.518
05/03/20240.5180.53670.51450.5317
05/04/20240.53170.5410.52720.5302
05/05/20240.53020.53340.5240.5296
05/06/20240.52950.57030.52470.5402
05/07/20240.54010.54430.52170.5245
05/08/20240.52440.530.51530.5171
05/09/20240.5170.52380.50870.5209
05/10/20240.52090.52090.4970.5022
05/11/20240.50220.50790.50050.5059
05/12/20240.50590.50880.49570.4993
05/13/20240.49930.51210.48660.5053
05/14/20240.50520.51320.49720.5002
05/15/20240.50020.51960.49670.5188
05/16/20240.51880.52280.51230.5157
05/17/20240.51580.52920.51350.5234
05/18/20240.52350.52560.51860.5213
05/19/20240.52130.52360.50630.5096
05/20/20240.50960.5380.50640.5377
05/21/20240.53770.55710.53190.537
05/22/20240.5370.53830.52240.5268
05/23/20240.52680.54880.50270.5289
05/24/20240.52880.53750.51680.536
05/25/20240.53590.54260.53180.5416
05/26/20240.54160.5420.52550.5283
05/27/20240.52830.54090.52360.534
05/28/20240.53390.53550.52110.5287
05/29/20240.52860.53340.520.5238
05/30/20240.52380.52830.51270.5186
05/31/20240.51850.52590.51190.5176
06/01/20240.51760.52190.51740.5187
06/02/20240.51870.52090.5080.5135
06/03/20240.51350.52320.51180.5199
06/04/20240.51990.53030.51820.5257
06/05/20240.52570.53260.5240.5258
06/06/20240.52590.52810.51640.5215
06/07/20240.52140.5280.45080.4991
06/08/20240.49910.50080.48970.4926
06/09/20240.49270.49920.49090.4986
06/10/20240.49870.5060.49330.4969
06/11/20240.49690.4970.47070.4802
06/12/20240.48030.49820.47420.4916
06/13/20240.49170.49170.47560.4769
06/14/20240.47680.48140.46010.4746
06/15/20240.47460.50530.4740.4908
06/16/20240.49080.49970.48780.4891
06/17/20240.48910.52130.48380.5047
06/18/20240.50480.50960.4690.491
06/19/20240.49090.49960.48680.4933
06/20/20240.49330.50230.48830.4888
06/21/20240.48880.49590.47970.4889
06/22/20240.4890.48970.48410.4866
06/23/20240.48670.48920.47420.4797
06/24/20240.47980.48250.4620.474
06/25/20240.47410.48020.47310.4757
06/26/20240.47580.47830.46520.4698
06/27/20240.46970.47710.46570.4753
06/28/20240.47530.48110.46920.4716
06/29/20240.47160.47680.47160.4727
06/30/20240.47270.47840.47010.4761
07/01/20240.47610.48490.47540.477
07/02/20240.47710.48890.4760.4853
07/03/20240.48530.48750.46110.4672
07/04/20240.46720.46970.43130.4329
07/05/20240.4330.43350.38230.4251
07/06/20240.42520.44970.42350.4488
07/07/20240.44890.44950.41820.4195
07/08/20240.41960.44380.40320.4316
07/09/20240.43160.43980.4270.4356
07/10/20240.43570.44260.4310.4388
07/11/20240.43880.45730.43630.4491
07/12/20240.44910.4780.44450.4745
07/13/20240.47450.56610.47370.5257
07/14/20240.52570.540.51360.5205
07/15/20240.52050.54040.52030.5372
07/16/20240.53720.59450.53090.5793
07/17/20240.57920.63780.57830.626
07/18/20240.6260.63690.55750.5697
07/19/20240.56970.58670.540.5733
07/20/20240.57330.60470.57070.5937
07/21/20240.59380.6080.57210.5984
07/22/20240.59850.62290.58550.608
07/23/20240.6080.6170.57970.5975
07/24/20240.59760.63270.59150.6179
07/25/20240.61790.6290.58440.5996
07/26/20240.59960.60930.5860.6034
07/27/20240.60330.60910.58330.5956
07/28/20240.59560.61610.5910.6012
07/29/20240.60120.61240.59210.6019
07/30/20240.60190.63790.59530.6277
07/31/20240.62780.65860.62170.623
08/01/20240.6230.63030.5680.5964
08/02/20240.59650.5970.54640.5607
08/03/20240.56060.57770.54060.5558
08/04/20240.55580.5590.51360.5228
08/05/20240.52290.52570.43190.4889
08/06/20240.48890.51880.48770.5062
08/07/20240.50620.64340.49220.6002
08/08/20240.60030.64240.57850.6166
08/09/20240.61660.62450.56560.5805
08/10/20240.58050.60220.57790.5841
08/11/20240.58410.59350.54520.5528
08/12/20240.55280.57950.55010.5684
08/13/20240.56830.58340.56260.577
08/14/20240.5770.58280.56410.5687
08/15/20240.56870.57420.55040.5607
08/16/20240.56080.57230.55350.5638
08/17/20240.56370.5710.56110.5665
08/18/20240.56640.58450.56250.5631
08/19/20240.56310.60910.56080.5985
08/20/20240.59840.6150.58750.5937
08/21/20240.59370.60560.5840.5999
08/22/20240.60.60490.59230.5976
08/23/20240.59770.6160.59090.6109
08/24/20240.61090.6310.60430.6127
08/25/20240.61260.6140.5950.6
08/26/20240.60.60210.57820.5874
08/27/20240.58730.60030.55280.5666
08/28/20240.56670.58450.55580.5693
08/29/20240.56920.5770.55730.5619
08/30/20240.56180.56780.54620.5667
08/31/20240.56670.57210.56240.5662
09/01/20240.56620.56670.54340.5472
09/02/20240.54710.56880.54430.5677
09/03/20240.56770.57240.55650.5572
09/04/20240.55720.56480.53260.5579
09/05/20240.55790.55980.53990.5444
09/06/20240.54450.54730.50260.5211
09/07/20240.52110.53290.51970.5248
09/08/20240.52490.53160.52080.5295
09/09/20240.52950.54310.52690.5395
09/10/20240.53950.54280.53370.5408
09/11/20240.54070.54130.52310.5348
09/12/20240.53470.58840.53340.5626
09/13/20240.56250.57450.55560.5728
09/14/20240.57270.59920.57040.5956
09/15/20240.59560.59580.56860.5706
09/16/20240.57060.59160.55980.5866
09/17/20240.58650.59340.57890.5839
09/18/20240.58380.58580.5620.5852
09/19/20240.58520.59450.5810.5868
09/20/20240.58680.5930.57630.5851
09/21/20240.58510.61280.580.5976
09/22/20240.59770.60530.57780.5871
09/23/20240.58710.5960.57870.5847
09/24/20240.58480.59270.58140.5911
09/25/20240.59120.59570.58240.5831
09/26/20240.58310.59640.57390.5905
09/27/20240.59050.59720.58240.5888
09/28/20240.58890.62590.58560.6138
09/29/20240.61390.66490.60760.6412
09/30/20240.64120.65480.60880.6114
10/01/20240.61140.63420.57780.5967
10/02/20240.59680.60690.52670.5383
10/03/20240.53830.54450.50680.5217
10/04/20240.52180.5390.510.534
10/05/20240.5340.53520.5260.5294
10/06/20240.52940.53720.52790.5336
10/07/20240.53360.54590.52860.5286
10/08/20240.52870.53580.52090.531
10/09/20240.5310.53460.5210.5245
10/10/20240.52450.5450.52280.5305
10/11/20240.53050.54190.52960.5388
10/12/20240.53870.54320.53530.5393
10/13/20240.53930.53950.52520.5321
10/14/20240.53210.55240.52820.5483
10/15/20240.54840.55560.53150.5417
10/16/20240.54170.55380.53750.5482
10/17/20240.54810.56660.54190.5441
10/18/20240.54410.55320.53970.5465
10/19/20240.54650.550.54060.544
10/20/20240.5440.5490.53660.5482
10/21/20240.54820.56080.54090.5449
10/22/20240.54490.54980.52910.5339
10/23/20240.53380.53410.51170.5258
10/24/20240.52590.53380.52410.532
10/25/20240.5320.53220.4860.5022
10/26/20240.50220.51540.49890.5134
10/27/20240.51350.5180.51080.5168
10/28/20240.51680.52170.51130.5195
10/29/20240.51950.53050.51850.5284
10/30/20240.52850.52850.51940.5229
10/31/20240.52290.52380.50310.5095
11/01/20240.50960.52440.50250.5131
11/02/20240.5130.5160.50630.5103
11/03/20240.51030.51110.49170.503
11/04/20240.5030.51470.49570.5035
11/05/20240.50350.51910.50190.514
11/06/20240.5140.54690.5140.5418
11/07/20240.54180.57850.53770.5556
11/08/20240.55560.560.54130.5537
11/09/20240.55370.5620.54360.5593
11/10/20240.55920.61870.55550.5884
11/11/20240.58850.6330.57030.6207
11/12/20240.62080.73980.59680.704
11/13/20240.70420.7480.640.6898
11/14/20240.68970.84730.68220.7736
11/15/20240.77360.92790.77040.8922
11/16/20240.89211.26980.87781.1209
11/17/20241.12081.16031.00261.0543
11/18/20241.05451.18651.05431.1137
11/19/20241.11381.1481.06881.1003
11/20/20241.10041.1511.05561.1041
11/21/20241.10421.26431.07741.247
11/22/20241.24711.51.2471.4726
11/23/20241.47261.631.40331.4685
11/24/20241.46861.5131.27751.4331
11/25/20241.43341.53931.3551.4142
11/26/20241.41421.45881.28331.3984
11/27/20241.39841.52171.35241.4696
11/28/20241.46961.54651.42921.5421
11/29/20241.5421.81491.52331.8006
11/30/20241.80051.95751.76351.9513
12/01/20241.95142.351.84752.2937
12/02/20242.29372.87232.20112.7245
12/03/20242.72442.90922.252.5102
12/04/20242.51032.682.282.3574
12/05/20242.35742.49422.17432.2446
12/06/20242.24452.46372.22522.4257
12/07/20242.42572.61962.3842.6099
12/08/20242.60992.64692.48432.6013
12/09/20242.60132.60762.00122.2124
12/10/20242.21242.421.92.3709
12/11/20242.37082.47032.23032.3941
12/12/20242.39422.4842.3082.3384
12/13/20242.33852.47882.2842.4217
12/14/20242.42182.53192.35482.4005
12/15/20242.40062.4732.36772.4469
12/16/20242.4472.58722.33332.4841
12/17/20242.48422.72812.44012.5673
12/18/20242.56722.59212.24782.3103
12/19/20242.31022.43172.15952.239
12/20/20242.23912.3551.96012.2793
12/21/20242.27932.38582.19152.238
12/22/20242.23792.29382.16042.2031
12/23/20242.20322.27892.13082.2617
12/24/20242.26162.35072.21382.3238
12/25/20242.32382.33252.26152.2973
12/26/20242.29732.31642.12772.1559
12/27/20242.15592.23792.11492.1466
12/28/20242.14672.20762.13432.1843
12/29/20242.18432.19762.07112.0942
12/30/20242.09412.15261.99542.0587
12/31/20242.05872.14912.01262.0836