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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.4931
CLOSE 2.4924

Low

LOW 1.2543

High

HIGH 3.6607
DATEOPENHIGHLOWCLOSE
01/01/20252.08362.35452.08112.3328
01/02/20252.33292.45222.32972.4024
01/03/20252.40242.47982.39662.4547
01/04/20252.45462.5092.39992.4201
01/05/20252.42012.42852.32732.3994
01/06/20252.39932.45842.36742.42
01/07/20252.422.46832.25722.2712
01/08/20252.27122.39862.20012.3731
01/09/20252.3732.39562.23512.2722
01/10/20252.27222.36992.24652.3414
01/11/20252.34142.60362.32492.5764
01/12/20252.57642.58352.472.5046
01/13/20252.50452.56342.32972.5232
01/14/20252.52322.72.51262.6673
01/15/20252.66733.22.64923.1429
01/16/20253.1433.42.92283.2451
01/17/20253.2453.35443.17583.2922
01/18/20253.29233.29963.0583.2697
01/19/20253.26973.29292.82772.9587
01/20/20252.95863.36952.9093.1053
01/21/20253.10533.2463.01243.1738
01/22/20253.17393.28543.12373.1803
01/23/20253.18023.18683.03743.1194
01/24/20253.11943.20313.0553.1009
01/25/20253.10083.14463.07843.108
01/26/20253.10793.14433.01153.0223
01/27/20253.02223.05872.65593.0552
01/28/20253.05523.2143.00623.0572
01/29/20253.05723.13632.96733.0683
01/30/20253.06833.15443.04663.1276
01/31/20253.12763.13333.0033.0361
02/01/20253.03613.07272.82812.8778
02/02/20252.87792.95592.46032.58
02/03/20252.58012.78141.77112.7001
02/04/20252.72.78742.42092.5274
02/05/20252.52752.56922.33842.381
02/06/20252.3812.46992.27722.325
02/07/20252.32512.5422.26552.3968
02/08/20252.39692.43722.35062.419
02/09/20252.4192.50792.31132.3928
02/10/20252.39282.47332.32352.4237
02/11/20252.42382.5292.37082.4131
02/12/20252.4132.49622.33232.4734
02/13/20252.47342.60612.41542.5599
02/14/20252.562.83562.532.7384
02/15/20252.73842.83352.7132.7619
02/16/20252.76192.80542.68792.7283
02/17/20252.72832.76482.60752.6599
02/18/20252.65992.66992.46932.5628
02/19/20252.56292.7472.51212.7378
02/20/20252.73782.7492.66712.6877
02/21/20252.68782.7162.50762.5721
02/22/20252.57222.60992.55052.574
02/23/20252.5742.60162.52012.5763
02/24/20252.57632.6092.23362.2783
02/25/20252.27842.36632.06372.3222
02/26/20252.32222.33142.15072.1982
02/27/20252.19832.25772.14532.1985
02/28/20252.19852.20171.9512.1453
03/01/20252.14542.21992.12142.1916
03/02/20252.19172.9992.17352.9396
03/03/20252.93952.96762.29762.3873
03/04/20252.38732.53882.21232.4543
03/05/20252.45422.54092.4082.4998
03/06/20252.49982.64612.47072.6001
03/07/20252.62.62172.34352.3855
03/08/20252.38552.41062.30132.3261
03/09/20252.32622.3512.0832.1387
03/10/20252.13882.26131.99252.0216
03/11/20252.02162.21381.92.1711
03/12/20252.1712.27692.13332.2396
03/13/20252.23952.3472.21372.2527
03/14/20252.25262.38932.23712.3564
03/15/20252.35642.47512.35252.3911
03/16/20252.39112.41092.26772.2938
03/17/20252.29382.37882.29152.3382
03/18/20252.33812.33992.22252.2851
03/19/20252.28512.592.26532.5469
03/20/20252.54692.56382.3892.4361
03/21/20252.4362.46692.35642.3809
03/22/20252.38092.4172.35942.3711
03/23/20252.37122.44092.3652.4393
03/24/20252.43922.50442.41342.4501
03/25/20252.45012.47832.40712.4492
03/26/20252.44912.47942.3282.3494
03/27/20252.34942.392.30212.341
03/28/20252.34112.34332.15352.2073
03/29/20252.20722.22672.06072.1351
03/30/20252.13522.21422.10772.1369
03/31/20252.13712.14152.02382.0899
04/01/20252.08992.19992.0652.1387
04/02/20252.13872.2331.98412.0237
04/03/20252.02372.0821.962.0648
04/04/20252.06482.16262.0162.1302
04/05/20252.13032.17642.11392.1442
04/06/20252.14432.15921.86251.9218
04/07/20251.92182.01091.61341.8987
04/08/20251.89861.9751.7771.7963
04/09/20251.79652.08971.72182.0529
04/10/20252.05292.05721.92231.9658
04/11/20251.96572.06471.94752.0225
04/12/20252.02252.18622.00332.1598
04/13/20252.15972.24752.08012.1196
04/14/20252.11962.18042.10382.1275
04/15/20252.12762.18532.08372.0842
04/16/20252.08432.132.03552.0834
04/17/20252.08342.11462.05242.0673
04/18/20252.06732.08962.04342.0619
04/19/20252.06192.09752.05862.0877
04/20/20252.08772.09452.03882.0787
04/21/20252.07862.14092.05942.0855
04/22/20252.08552.25042.06382.2139
04/23/20252.21382.3012.19022.2184
04/24/20252.21832.23542.11662.2049
04/25/20252.20492.21932.16342.1812
04/26/20252.18122.24832.17962.1912
04/27/20252.19122.29482.15812.252
04/28/20252.25212.3632.21842.2949
04/29/20252.2952.31472.22172.238
04/30/20252.23792.25882.12352.1908
05/01/20252.19072.25672.18682.2123
05/02/20252.21222.24112.1922.2093
05/03/20252.20932.222.1762.1872
05/04/20252.18722.21882.1512.156
05/05/20252.15612.22.10672.1306
05/06/20252.13062.15952.07772.155
05/07/20252.1552.17162.10392.1265
05/08/20252.12642.32972.11762.3272
05/09/20252.32722.42912.28452.3439
05/10/20252.34382.4772.33592.4711
05/11/20252.47112.48442.32832.367
05/12/20252.36712.65492.35152.5439
05/13/20252.5442.60532.42152.5829
05/14/20252.58282.65162.51942.5503
05/15/20252.55042.57192.35252.3856
05/16/20252.38562.43992.34712.3798
05/17/20252.37972.38922.29842.3531
05/18/20252.35312.44972.3322.428
05/19/20252.4282.4412.28272.3803
05/20/20252.38032.4092.31412.3565
05/21/20252.35652.42882.33082.3952
05/22/20252.39532.45552.38812.4311
05/23/20252.43112.47992.28382.2966
05/24/20252.29652.362.28592.3303
05/25/20252.33042.3452.2662.3417
05/26/20252.34162.35932.29582.3103
05/27/20252.31032.35432.26712.3168
05/28/20252.31672.32322.22652.2742
05/29/20252.27422.31252.2382.2442
05/30/20252.24412.25232.12972.1398
05/31/20252.13972.20652.07942.1738
06/01/20252.17392.18792.12312.1792
06/02/20252.17922.20452.13572.1965
06/03/20252.19652.28212.18382.2446
06/04/20252.24452.26582.19512.2009
06/05/20252.20092.22652.05912.0936
06/06/20252.09362.19032.08122.1598
06/07/20252.15982.19122.14752.1769
06/08/20252.17682.29882.16612.267
06/09/20252.26692.32932.22232.3211
06/10/20252.3212.32762.26012.3074
06/11/20252.30742.33792.25242.2704
06/12/20252.27042.27332.17062.1899
06/13/20252.192.19182.08282.1472
06/14/20252.14732.18012.10932.1394
06/15/20252.13932.17592.13752.1655
06/16/20252.16552.3372.15122.238
06/17/20252.23792.25722.14172.159
06/18/20252.15912.18082.11812.1705
06/19/20252.17042.18552.14412.1648
06/20/20252.16472.17972.08522.1194
06/21/20252.11952.14522.0632
06/22/20252.06322.08981.90832.0172
06/23/20252.01732.17061.96152.1584
06/24/20252.15842.21652.13162.1898
06/25/20252.18972.22962.16962.1859
06/26/20252.18582.21272.09562.1054
06/27/20252.10532.15562.06712.1419
06/28/20252.1422.20792.13362.1854
06/29/20252.18552.21982.17542.2061
06/30/20252.20622.32712.1652.2362
07/01/20252.23622.25372.14752.172
07/02/20252.17192.29172.1572.2336
07/03/20252.23352.31352.22432.2569
07/04/20252.25692.26782.1962.2205
07/05/20252.22052.23392.20142.2178
07/06/20252.21772.292.20862.2709
07/07/20252.27092.35372.25522.2708
07/08/20252.27072.32232.24852.3108
07/09/20252.31092.42882.29752.4038
07/10/20252.40382.56782.39312.5471
07/11/20252.54712.9752.51192.7322
07/12/20252.73232.84792.66292.7395
07/13/20252.73952.89492.72322.8361
07/14/20252.83613.0352.82072.9582
07/15/20252.95822.95822.80382.919
07/16/20252.91893.12.87743.038
07/17/20253.0383.54952.98733.4814
07/18/20253.48133.66073.34393.4135
07/19/20253.41363.48553.35473.4244
07/20/20253.42433.55793.38563.454
07/21/20253.45413.64953.40763.5495
07/22/20253.54943.57873.42183.5504
07/23/20253.55043.55193.023.1838
07/24/20253.18393.26512.95553.1453
07/25/20253.14543.16182.99813.1423
07/26/20253.14223.21813.10883.1662
07/27/20253.16623.25153.15643.2389
07/28/20253.2393.33083.10733.1235
07/29/20253.12353.18563.05333.128
07/30/20253.12813.16213.0013.0966
07/31/20253.09673.17843.01083.0224
08/01/20253.02233.0592.8922.9613
08/02/20252.96143.02062.73872.7695
08/03/20252.76952.96252.7282.948
08/04/20252.94813.08992.93123.0716
08/05/20253.07153.10722.91642.9623
08/06/20252.96223.01872.90142.9908
08/07/20252.99083.33382.96413.3197
08/08/20253.31963.38253.20513.2859
08/09/20253.28583.34753.20833.2259
08/10/20253.22593.27953.15213.187
08/11/20253.18693.33423.11763.1295
08/12/20253.12953.30673.10413.2676
08/13/20253.26753.3353.20263.2744
08/14/20253.27443.35122.99153.0792
08/15/20253.07923.14273.00243.0779
08/16/20253.07783.1563.07153.1055
08/17/20253.10563.14723.07733.0877
08/18/20253.08773.09692.94043.0616
08/19/20253.06163.08082.84882.8608
08/20/20252.86082.98962.81842.9512
08/21/20252.95122.95882.84242.8519
08/22/20252.85183.10562.78263.0744
08/23/20253.07453.07562.96973.0485
08/24/20253.04863.1282.9873.0258
08/25/20253.02593.05352.82232.8584
08/26/20252.85843.08172.84593.0123
08/27/20253.01233.04542.96212.9688
08/28/20252.96883.02632.94322.9665
08/29/20252.96652.97682.77342.8195
08/30/20252.81952.83492.76042.8181
08/31/20252.8182.86932.77072.7757
09/01/20252.77572.8392.69752.7589
09/02/20252.75892.86412.74842.862
09/03/20252.8622.88672.8112.8443
09/04/20252.84422.86292.78422.7946
09/05/20252.79472.88492.7782.8147
09/06/20252.81462.82892.79272.8098
09/07/20252.80982.92852.80922.877
09/08/20252.8772.99642.86272.9697
09/09/20252.96983.03652.93372.9474
09/10/20252.94743.0242.93572.9834
09/11/20252.98343.0492.95073.0398
09/12/20253.03983.13763.0183.1054
09/13/20253.10543.18583.0893.1193
09/14/20253.11933.12673.00993.0279
09/15/20253.0283.06692.95322.9969
09/16/20252.99693.05862.96423.0376
09/17/20253.03763.10792.98143.0841
09/18/20253.08413.13973.05583.0735
09/19/20253.07353.09412.97842.9901
09/20/20252.993.00912.96522.975
09/21/20252.9753.01352.95232.9701
09/22/20252.97012.97552.69752.8526
09/23/20252.85252.89642.79912.8247
09/24/20252.82472.99552.78832.9257
09/25/20252.92572.94462.72442.7435
09/26/20252.74352.8092.69842.7835
09/27/20252.78362.82872.76192.8047
09/28/20252.80472.86752.76612.8674
09/29/20252.86752.92892.84542.8801
09/30/20252.88012.90772.81322.8468
10/01/20252.84682.96162.81412.9485
10/02/20252.94853.09982.94033.0389
10/03/20253.03883.09483.00413.0401
10/04/20253.04023.05222.9392.9685
10/05/20252.96853.07162.94682.9697
10/06/20252.96973.05062.95512.9883
10/07/20252.98833.00122.84892.852
10/08/20252.85212.92482.83032.8797
10/09/20252.87972.88012.77142.8021
10/10/20252.80212.83721.25432.3704
10/11/20252.37042.50612.32.3819
10/12/20252.38192.58412.31212.5282
10/13/20252.52832.6462.51252.6052
10/14/20252.60522.62082.38882.5033
10/15/20252.50332.54752.37542.4109
10/16/20252.4112.46652.28332.328
10/17/20252.3282.42.19012.2936
10/18/20252.29362.39152.28942.3596
10/19/20252.35962.41952.31772.3908
10/20/20252.39072.55292.35472.4948
10/21/20252.49482.53232.40112.4222
10/22/20252.42212.43752.32552.3647
10/23/20252.36472.42592.36172.3947
10/24/20252.39482.5162.38632.5103
10/25/20252.51032.65422.50212.5959
10/26/20252.59582.66242.5922.6461
10/27/20252.6462.69752.60132.634
10/28/20252.6342.68872.56752.6034
10/29/20252.60342.6642.5372.5502
10/30/20252.55022.59442.37692.4393
10/31/20252.43932.55462.43112.5097
11/01/20252.50962.52332.4762.5053
11/02/20252.50532.55492.4782.5267
11/03/20252.52672.53222.26312.3096
11/04/20252.30952.36552.06652.2053
11/05/20252.20532.37662.10152.3432
11/06/20252.34322.4162.17962.213
11/07/20252.2132.37292.15362.3154
11/08/20252.31552.33812.24242.2863
11/09/20252.28642.3952.23922.3662
11/10/20252.36622.58082.34622.526
11/11/20252.5262.572.37872.3915
11/12/20252.39152.44912.31662.3879
11/13/20252.38782.52642.27572.3225
11/14/20252.32252.34162.22562.2443
11/15/20252.24432.30342.21112.2372
11/16/20252.23722.282.15582.2149
11/17/20252.21482.30772.11462.1637
11/18/20252.16372.24132.10642.2172
11/19/20252.21712.21962.02442.1098
11/20/20252.10972.14981.97431.9999
11/21/20251.99982.03081.82091.9509
11/22/20251.95091.96711.8891.9509
11/23/20251.95082.08461.94972.0491
11/24/20252.04912.28682.02382.2276
11/25/20252.22762.26522.14822.2024
11/26/20252.20232.25472.14472.2233
11/27/20252.22322.23472.17272.1999
11/28/20252.22.27522.15652.1795
11/29/20252.17952.22312.16662.2009
11/30/20252.2012.2152.15242.155
12/01/20252.15492.16091.98352.0297
12/02/20252.02972.18311.9952.1532
12/03/20252.15312.2192.14142.1976
12/04/20252.19762.21462.06912.096
12/05/20252.0962.1132.01252.0344
12/06/20252.03442.05042.01542.0309
12/07/20252.0312.11091.98942.0442
12/08/20252.04422.12392.03192.0724
12/09/20252.07232.1782.04192.1062
12/10/20252.10612.11082.03462.0418
12/11/20252.04182.0571.97672.034
12/12/20252.0342.04781.96922.0074
12/13/20252.00752.04822.00682.0227
12/14/20252.02262.03061.95271.9784
12/15/20251.97842.01431.86951.8981
12/16/20251.89811.94911.8521.9297
12/17/20251.92971.98741.84741.8627
12/18/20251.86271.93411.81.8076
12/19/20251.80761.92131.77111.9092
12/20/20251.90921.95881.89361.9335
12/21/20251.93351.94981.89481.9223
12/22/20251.92241.94931.89171.9043
12/23/20251.90441.911.8631.8734
12/24/20251.87341.87831.83721.8628
12/25/20251.86271.88921.82911.8326
12/26/20251.83251.88331.82461.8437
12/27/20251.84371.87881.84171.8735
12/28/20251.87341.87961.85391.8654
12/29/20251.86551.9181.8451.8508
12/30/20251.85081.88641.84391.8776
12/31/20251.87761.88391.81231.8423