XRPUSDT: XRP Tether Historical Data

2018 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 0.4621

CLOSE 0.4615

Low

LOW 0.2467

High

HIGH 1.5

DATE	OPEN	HIGH	LOW	CLOSE
05/04/2018	0.5	1.5	0.5	0.8899
05/05/2018	0.8898	0.935	0.888	0.9028
05/06/2018	0.9028	0.918	0.8377	0.8648
05/07/2018	0.8648	0.8689	0.8	0.8249
05/08/2018	0.8249	0.848	0.792	0.8067
05/09/2018	0.8067	0.8189	0.7569	0.7948
05/10/2018	0.7948	0.8057	0.7409	0.7456
05/11/2018	0.7492	0.756	0.6476	0.6761
05/12/2018	0.6738	0.71	0.6252	0.6852
05/13/2018	0.6819	0.7501	0.6646	0.73
05/14/2018	0.73	0.7499	0.6859	0.7269
05/15/2018	0.727	0.7489	0.6801	0.689
05/16/2018	0.689	0.712	0.6576	0.7059
05/17/2018	0.7094	0.712	0.6482	0.6585
05/18/2018	0.6585	0.6826	0.646	0.6777
05/19/2018	0.677	0.6914	0.6611	0.6734
05/20/2018	0.6748	0.7066	0.668	0.6994
05/21/2018	0.6994	0.705	0.6667	0.6761
05/22/2018	0.6761	0.6782	0.635	0.6378
05/23/2018	0.6378	0.6449	0.5731	0.592
05/24/2018	0.5905	0.64	0.5762	0.6281
05/25/2018	0.6297	0.6339	0.5934	0.6046
05/26/2018	0.606	0.6262	0.5977	0.6085
05/27/2018	0.6091	0.648	0.5971	0.6042
05/28/2018	0.6042	0.6091	0.5434	0.5469
05/29/2018	0.5469	0.6092	0.543	0.6
05/30/2018	0.5997	0.626	0.581	0.6015
05/31/2018	0.6005	0.6226	0.5883	0.6114
06/01/2018	0.6114	0.6243	0.6024	0.6215
06/02/2018	0.6224	0.652	0.6151	0.6427
06/03/2018	0.6429	0.691	0.6386	0.6901
06/04/2018	0.6901	0.707	0.6351	0.6551
06/05/2018	0.6551	0.686	0.6328	0.6746
06/06/2018	0.6751	0.6833	0.653	0.6741
06/07/2018	0.6738	0.69	0.6709	0.6776
06/08/2018	0.6777	0.68	0.6583	0.6721
06/09/2018	0.6721	0.68	0.6551	0.6574
06/10/2018	0.6569	0.6585	0.55	0.582
06/11/2018	0.582	0.6	0.56	0.5999
06/12/2018	0.599	0.5991	0.5415	0.5556
06/13/2018	0.5556	0.5612	0.504	0.5286
06/14/2018	0.5286	0.569	0.5193	0.5577
06/15/2018	0.5577	0.5593	0.5245	0.5326
06/16/2018	0.5322	0.5385	0.5173	0.5328
06/17/2018	0.5323	0.5437	0.52	0.5262
06/18/2018	0.5267	0.5535	0.5082	0.5387
06/19/2018	0.5384	0.5619	0.5207	0.5483
06/20/2018	0.5483	0.5519	0.5207	0.5392
06/21/2018	0.5392	0.549	0.529	0.5346
06/22/2018	0.5342	0.5351	0.4686	0.4822
06/23/2018	0.4829	0.4991	0.4733	0.4901
06/24/2018	0.4896	0.51	0.4372	0.4733
06/25/2018	0.4742	0.4992	0.4712	0.4813
06/26/2018	0.4813	0.4824	0.4511	0.453
06/27/2018	0.4522	0.4752	0.4479	0.4701
06/28/2018	0.4704	0.474	0.442	0.4458
06/29/2018	0.4463	0.4612	0.4239	0.4532
06/30/2018	0.4535	0.4832	0.4531	0.468
07/01/2018	0.468	0.4699	0.4501	0.4622
07/02/2018	0.4622	0.4954	0.452	0.4899
07/03/2018	0.4891	0.52	0.478	0.4844
07/04/2018	0.4847	0.508	0.4794	0.491
07/05/2018	0.4916	0.503	0.4689	0.4769
07/06/2018	0.4777	0.4816	0.4575	0.477
07/07/2018	0.4764	0.488	0.4638	0.4849
07/08/2018	0.4852	0.488	0.4751	0.4792
07/09/2018	0.4787	0.482	0.4702	0.473
07/10/2018	0.4728	0.4734	0.4387	0.4434
07/11/2018	0.4425	0.4513	0.4396	0.4487
07/12/2018	0.449	0.4493	0.4236	0.4368
07/13/2018	0.4371	0.4451	0.43	0.4375
07/14/2018	0.4376	0.4443	0.431	0.4386
07/15/2018	0.4386	0.45	0.4351	0.4468
07/16/2018	0.447	0.4858	0.4435	0.4817
07/17/2018	0.4817	0.5202	0.4665	0.5073
07/18/2018	0.5065	0.5253	0.4752	0.4887
07/19/2018	0.4887	0.495	0.4713	0.4769
07/20/2018	0.477	0.4773	0.431	0.4444
07/21/2018	0.4444	0.459	0.4346	0.4551
07/22/2018	0.4547	0.4641	0.4459	0.4486
07/23/2018	0.4486	0.4637	0.4421	0.445
07/24/2018	0.4452	0.4715	0.438	0.4589
07/25/2018	0.4574	0.4688	0.4515	0.4598
07/26/2018	0.4598	0.4689	0.4454	0.4497
07/27/2018	0.4488	0.462	0.444	0.4555
07/28/2018	0.4555	0.4589	0.448	0.4564
07/29/2018	0.4564	0.4585	0.45	0.4532
07/30/2018	0.4532	0.4562	0.4338	0.4453
07/31/2018	0.4462	0.4464	0.4268	0.4353
08/01/2018	0.4353	0.4638	0.4267	0.4464
08/02/2018	0.4467	0.4489	0.4285	0.4298
08/03/2018	0.4302	0.4462	0.4253	0.4403
08/04/2018	0.441	0.445	0.4274	0.4299
08/05/2018	0.4298	0.4371	0.4271	0.4345
08/06/2018	0.4344	0.437	0.4013	0.4129
08/07/2018	0.4133	0.4157	0.3739	0.3786
08/08/2018	0.3786	0.3786	0.3193	0.3317
08/09/2018	0.332	0.358	0.328	0.3441
08/10/2018	0.3441	0.3469	0.3124	0.319
08/11/2018	0.319	0.3201	0.2874	0.2978
08/12/2018	0.2971	0.3094	0.294	0.2955
08/13/2018	0.2958	0.309	0.2713	0.2743
08/14/2018	0.2743	0.2773	0.2467	0.2725
08/15/2018	0.2728	0.3023	0.2728	0.2804
08/16/2018	0.28	0.3018	0.2755	0.2914
08/17/2018	0.2916	0.3751	0.2909	0.3672
08/18/2018	0.3672	0.37	0.3104	0.3283
08/19/2018	0.3285	0.3528	0.316	0.342
08/20/2018	0.342	0.351	0.3128	0.315
08/21/2018	0.315	0.338	0.313	0.3334
08/22/2018	0.334	0.355	0.3104	0.3185
08/23/2018	0.3185	0.3296	0.3131	0.3263
08/24/2018	0.3263	0.329	0.3158	0.3265
08/25/2018	0.3265	0.332	0.3216	0.327
08/26/2018	0.3276	0.3291	0.318	0.3228
08/27/2018	0.3228	0.3406	0.3215	0.339
08/28/2018	0.339	0.3581	0.3342	0.3513
08/29/2018	0.3507	0.3556	0.3336	0.3449
08/30/2018	0.3449	0.3466	0.3225	0.3352
08/31/2018	0.3347	0.349	0.3273	0.3353
09/01/2018	0.3353	0.3552	0.3348	0.347
09/02/2018	0.347	0.3492	0.33	0.3425
09/03/2018	0.3424	0.3439	0.333	0.3349
09/04/2018	0.3349	0.3416	0.3282	0.3312
09/05/2018	0.3312	0.334	0.2772	0.2789
09/06/2018	0.279	0.307	0.2676	0.3018
09/07/2018	0.3018	0.3045	0.2809	0.2869
09/08/2018	0.2869	0.294	0.2689	0.2768
09/09/2018	0.2767	0.2908	0.27	0.2766
09/10/2018	0.277	0.2826	0.259	0.27
09/11/2018	0.27	0.276	0.2526	0.2631
09/12/2018	0.2635	0.2741	0.2531	0.2699
09/13/2018	0.2696	0.2864	0.2676	0.2793
09/14/2018	0.2789	0.2867	0.2714	0.2757
09/15/2018	0.2761	0.2849	0.2753	0.2803
09/16/2018	0.2803	0.2823	0.2735	0.2812
09/17/2018	0.2812	0.2837	0.2666	0.2706
09/18/2018	0.2706	0.337	0.269	0.319
09/19/2018	0.319	0.337	0.3109	0.3268
09/20/2018	0.3272	0.492	0.321	0.4482
09/21/2018	0.4488	0.8	0.4185	0.5641
09/22/2018	0.564	0.63	0.4909	0.5737
09/23/2018	0.5725	0.5998	0.555	0.5719
09/24/2018	0.5719	0.5831	0.4826	0.4936
09/25/2018	0.4924	0.549	0.4356	0.5256
09/26/2018	0.5263	0.573	0.4836	0.513
09/27/2018	0.5134	0.555	0.5058	0.5431
09/28/2018	0.5431	0.55	0.5162	0.5403
09/29/2018	0.5403	0.5968	0.5251	0.5688
09/30/2018	0.5688	0.626	0.5574	0.5826
10/01/2018	0.5826	0.6059	0.532	0.5776
10/02/2018	0.5773	0.5804	0.515	0.5169
10/03/2018	0.5169	0.5388	0.5079	0.5293
10/04/2018	0.5298	0.55	0.5257	0.5294
10/05/2018	0.5292	0.5333	0.5103	0.5211
10/06/2018	0.521	0.5226	0.4686	0.4896
10/07/2018	0.4893	0.4915	0.4667	0.4827
10/08/2018	0.4826	0.5045	0.4782	0.4934
10/09/2018	0.493	0.4939	0.4711	0.482
10/10/2018	0.4817	0.4817	0.4607	0.4661
10/11/2018	0.4663	0.4663	0.3771	0.3832
10/12/2018	0.3832	0.4495	0.3769	0.4207
10/13/2018	0.4207	0.432	0.417	0.4227
10/14/2018	0.4226	0.4306	0.4032	0.4099
10/15/2018	0.4095	0.5218	0.3977	0.4617
10/16/2018	0.4618	0.489	0.4555	0.4835
10/17/2018	0.4835	0.4982	0.472	0.4844
10/18/2018	0.4838	0.4941	0.456	0.4675
10/19/2018	0.4685	0.473	0.458	0.4608
10/20/2018	0.461	0.4729	0.4563	0.4679
10/21/2018	0.4677	0.4748	0.4635	0.4646
10/22/2018	0.4646	0.469	0.4548	0.4619
10/23/2018	0.4616	0.4865	0.444	0.4701
10/24/2018	0.4701	0.478	0.46	0.464
10/25/2018	0.464	0.4731	0.4569	0.4635
10/26/2018	0.4635	0.471	0.4592	0.4666
10/27/2018	0.4666	0.4681	0.4576	0.4601
10/28/2018	0.4601	0.467	0.458	0.4647
10/29/2018	0.4648	0.4652	0.4343	0.4451
10/30/2018	0.4455	0.455	0.444	0.4475
10/31/2018	0.4473	0.461	0.4375	0.4542
11/01/2018	0.4542	0.462	0.4485	0.4614
11/02/2018	0.4614	0.469	0.459	0.463
11/03/2018	0.4628	0.4645	0.4543	0.4571
11/04/2018	0.4571	0.4796	0.4496	0.47
11/05/2018	0.47	0.5064	0.461	0.5022
11/06/2018	0.5022	0.5688	0.5005	0.5552
11/07/2018	0.5546	0.5555	0.5275	0.5409
11/08/2018	0.5409	0.5468	0.492	0.4969
11/09/2018	0.4971	0.5227	0.496	0.5044
11/10/2018	0.5046	0.5175	0.5027	0.5096
11/11/2018	0.5094	0.5123	0.4976	0.5102
11/12/2018	0.5102	0.535	0.5052	0.5245
11/13/2018	0.524	0.5346	0.5111	0.5174
11/14/2018	0.5182	0.5201	0.422	0.4846
11/15/2018	0.4846	0.4947	0.4311	0.4893
11/16/2018	0.4893	0.4957	0.4638	0.4777
11/17/2018	0.4781	0.505	0.4694	0.4981
11/18/2018	0.4982	0.532	0.4954	0.5161
11/19/2018	0.5161	0.517	0.4645	0.4825
11/20/2018	0.4824	0.5087	0.4095	0.4429
11/21/2018	0.4429	0.4695	0.4193	0.4537
11/22/2018	0.4535	0.4579	0.424	0.4283
11/23/2018	0.4277	0.4438	0.3967	0.4145
11/24/2018	0.4146	0.4288	0.37	0.3798
11/25/2018	0.3798	0.3964	0.328	0.382
11/26/2018	0.3819	0.4	0.3463	0.3635
11/27/2018	0.3634	0.376	0.3463	0.365
11/28/2018	0.3648	0.4032	0.3648	0.392
11/29/2018	0.3922	0.395	0.3707	0.3815
11/30/2018	0.3815	0.3833	0.355	0.3647
12/01/2018	0.3649	0.379	0.3562	0.3721
12/02/2018	0.372	0.3799	0.366	0.3696
12/03/2018	0.3697	0.371	0.3455	0.3483
12/04/2018	0.3483	0.3626	0.3391	0.3523
12/05/2018	0.3524	0.361	0.338	0.3395
12/06/2018	0.3391	0.3455	0.3067	0.3092
12/07/2018	0.3096	0.312	0.2865	0.3011
12/08/2018	0.3011	0.325	0.2912	0.3025
12/09/2018	0.3025	0.3197	0.2983	0.3091
12/10/2018	0.3094	0.3138	0.2942	0.2996
12/11/2018	0.2995	0.31	0.294	0.299
12/12/2018	0.2991	0.3106	0.2971	0.3046
12/13/2018	0.3046	0.3057	0.2956	0.2993
12/14/2018	0.2992	0.3008	0.2831	0.2882
12/15/2018	0.288	0.2915	0.2805	0.2842
12/16/2018	0.2842	0.2954	0.2831	0.2867
12/17/2018	0.2867	0.337	0.285	0.3272
12/18/2018	0.3272	0.3498	0.3215	0.3498
12/19/2018	0.3498	0.3927	0.3417	0.3447
12/20/2018	0.3447	0.3837	0.339	0.3723
12/21/2018	0.3723	0.383	0.3458	0.3543
12/22/2018	0.3541	0.36	0.3438	0.3564
12/23/2018	0.3565	0.3778	0.3541	0.3669
12/24/2018	0.3669	0.45	0.3667	0.4009
12/25/2018	0.4008	0.404	0.36	0.376
12/26/2018	0.376	0.3894	0.3533	0.3725
12/27/2018	0.373	0.375	0.325	0.3337
12/28/2018	0.3337	0.3756	0.3282	0.37
12/29/2018	0.3702	0.3791	0.351	0.3559
12/30/2018	0.3562	0.3658	0.3508	0.3649
12/31/2018	0.3649	0.3693	0.3435	0.3485

Menu

Create your free account now!

XRPUSDT: XRP Tether Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

XRPUSDT: XRP Tether Historical Data

2018 Historical Chart

Average

Low

High