CRYPTO:XRPUSD
Ripple / Dollar Cryptocurrency Price (Quote)
$0.532
-0.0005 (-0.0939%)
At Close: May 04, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.467 | $0.643 | Saturday, 4th May 2024 XRPUSD stock ended at $0.532. This is 0.0939% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.38% from a day low at $0.515 to a day high of $0.532. |
| 90 days | $0.467 | $0.733 | |
| 52 weeks | $0.399 | $0.95 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2024 | $0.518 | $0.532 | $0.515 | $0.532 | 172 713 615 |
| May 03, 2024 | $0.518 | $0.533 | $0.515 | $0.532 | 1 097 366 912 |
| May 02, 2024 | $0.501 | $0.521 | $0.478 | $0.508 | 224 122 068 |
| May 01, 2024 | $0.500 | $0.522 | $0.478 | $0.509 | 1 673 909 248 |
| Apr 30, 2024 | $0.510 | $0.518 | $0.499 | $0.516 | 164 255 420 |
| Apr 29, 2024 | $0.510 | $0.518 | $0.499 | $0.516 | 1 157 600 128 |
| Apr 28, 2024 | $0.526 | $0.527 | $0.508 | $0.520 | 93 769 880 |
| Apr 27, 2024 | $0.526 | $0.527 | $0.507 | $0.521 | 792 055 808 |
| Apr 26, 2024 | $0.528 | $0.533 | $0.514 | $0.529 | 176 175 181 |
| Apr 25, 2024 | $0.527 | $0.533 | $0.513 | $0.530 | 1 373 055 232 |
| Apr 24, 2024 | $0.556 | $0.558 | $0.542 | $0.553 | 188 300 564 |
| Apr 23, 2024 | $0.556 | $0.565 | $0.541 | $0.553 | 1 547 698 176 |
| Apr 22, 2024 | $0.529 | $0.537 | $0.518 | $0.522 | 94 909 812 |
| Apr 21, 2024 | $0.529 | $0.537 | $0.518 | $0.522 | 894 819 456 |
| Apr 20, 2024 | $0.503 | $0.508 | $0.467 | $0.506 | 298 100 953 |
| Apr 19, 2024 | $0.503 | $0.508 | $0.467 | $0.507 | 2 063 068 288 |
| Apr 18, 2024 | $0.497 | $0.508 | $0.472 | $0.495 | 229 390 769 |
| Apr 17, 2024 | $0.497 | $0.528 | $0.471 | $0.495 | 1 764 622 720 |
| Apr 16, 2024 | $0.503 | $0.519 | $0.481 | $0.497 | 307 860 877 |
| Apr 15, 2024 | $0.504 | $0.520 | $0.481 | $0.497 | 2 440 620 032 |
| Apr 14, 2024 | $0.547 | $0.549 | $0.472 | $0.488 | 294 322 014 |
| Apr 13, 2024 | $0.547 | $0.549 | $0.475 | $0.484 | 2 401 893 376 |
| Apr 12, 2024 | $0.617 | $0.621 | $0.603 | $0.612 | 175 572 904 |
| Apr 11, 2024 | $0.617 | $0.622 | $0.603 | $0.612 | 1 230 946 816 |
| Apr 10, 2024 | $0.615 | $0.643 | $0.601 | $0.625 | 372 865 299 |
