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
—
1.1299 $
-0.04 (%-3.47)
Day Low₺1.1187
Day High₺1.1726
Bid1.1299
Ask1.13

Market Data

Spot Rate
B:1.1299
A:1.13
Overview
Technicals
Comments
Archive

XRPUSDT: XRP Tether Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.2581
CLOSE 0.2582

Low

LOW 0.1013

High

HIGH 0.7807
DATEOPENHIGHLOWCLOSE
01/01/20200.19290.19530.19220.1931
01/02/20200.1930.1930.18510.1875
01/03/20200.18750.1940.18450.1934
01/04/20200.19330.19360.19120.1931
01/05/20200.19310.19720.19290.1945
01/06/20200.19450.2240.19420.2231
01/07/20200.22310.22550.2070.2134
01/08/20200.21330.21840.20310.2075
01/09/20200.20750.20880.20130.2037
01/10/20200.20380.21320.20020.2128
01/11/20200.21280.21990.20850.2112
01/12/20200.21120.21710.20940.2154
01/13/20200.21540.21560.20960.2113
01/14/20200.21130.24530.21130.2346
01/15/20200.23460.24360.22630.2337
01/16/20200.23370.2350.22230.229
01/17/20200.2290.24450.22660.2392
01/18/20200.23920.25460.23180.2436
01/19/20200.24360.25180.2270.2356
01/20/20200.23550.23670.22420.2331
01/21/20200.23310.2420.230.2373
01/22/20200.23740.240.23210.2373
01/23/20200.23730.23750.22120.2259
01/24/20200.22580.22630.21380.2222
01/25/20200.22220.22270.21660.2195
01/26/20200.21950.23280.2180.2313
01/27/20200.23120.23390.22630.2308
01/28/20200.23080.24160.23080.2391
01/29/20200.23910.2420.23430.2354
01/30/20200.23540.24670.23060.2438
01/31/20200.24380.24490.23350.2395
02/01/20200.23950.2430.23680.2414
02/02/20200.24150.26160.23550.2509
02/03/20200.25090.25950.24680.2545
02/04/20200.25450.2710.24750.2674
02/05/20200.26740.28240.26740.2777
02/06/20200.27780.28860.26780.2833
02/07/20200.28330.28830.27770.2795
02/08/20200.27950.28220.26360.2774
02/09/20200.27730.28920.27620.2826
02/10/20200.28260.28320.26730.2734
02/11/20200.27340.28350.26740.281
02/12/20200.28090.3090.28090.3043
02/13/20200.30430.340.30.3271
02/14/20200.32720.33940.31040.3359
02/15/20200.33590.34680.29550.3073
02/16/20200.30730.31890.270.2922
02/17/20200.29250.29510.26820.2874
02/18/20200.28740.30270.27470.2983
02/19/20200.29830.30780.27010.2747
02/20/20200.27470.28170.26110.2709
02/21/20200.27090.2790.26780.2742
02/22/20200.27420.27850.270.2747
02/23/20200.27460.28470.27460.283
02/24/20200.2830.28430.2640.2704
02/25/20200.27030.2710.2510.2521
02/26/20200.25220.25510.22270.2292
02/27/20200.22920.24720.22360.2385
02/28/20200.23850.2440.22850.2366
02/29/20200.23660.24240.22870.2289
03/01/20200.2290.23610.22430.227
03/02/20200.2270.24150.22580.2396
03/03/20200.23970.23970.22940.2343
03/04/20200.23430.23840.230.2345
03/05/20200.23450.24320.23450.2391
03/06/20200.23910.24630.2380.2448
03/07/20200.24480.2450.2350.2362
03/08/20200.23620.23620.20.2039
03/09/20200.20390.21150.19790.2095
03/10/20200.20950.21570.19980.2119
03/11/20200.21180.21380.1990.2081
03/12/20200.20820.20990.1280.1355
03/13/20200.13540.16610.10130.1587
03/14/20200.15880.1610.14350.1459
03/15/20200.14590.16420.14450.1531
03/16/20200.15310.15340.12820.141
03/17/20200.14110.15190.13960.1469
03/18/20200.14690.14940.140.1476
03/19/20200.14750.17260.14430.1646
03/20/20200.16460.1750.1450.157
03/21/20200.15710.1620.15160.158
03/22/20200.1580.16180.14610.1478
03/23/20200.14770.16160.14470.1585
03/24/20200.15850.16390.15690.1623
03/25/20200.16230.16520.15670.1617
03/26/20200.16170.17740.15980.1759
03/27/20200.17590.18720.16940.1727
03/28/20200.17270.17980.16640.1754
03/29/20200.17540.17670.16180.1628
03/30/20200.16280.17550.16240.1711
03/31/20200.17110.17790.17040.1735
04/01/20200.17360.17630.16780.1749
04/02/20200.1750.18650.17380.1783
04/03/20200.17830.18280.17570.1796
04/04/20200.17960.18370.17770.1811
04/05/20200.18110.18210.17630.1793
04/06/20200.17930.19830.17920.198
04/07/20200.1980.20520.18990.1929
04/08/20200.19280.20290.19160.2019
04/09/20200.20190.20230.19380.1983
04/10/20200.19830.19870.18120.1876
04/11/20200.18760.19210.1850.1885
04/12/20200.18850.19570.18620.1894
04/13/20200.18930.18950.18010.1876
04/14/20200.18760.18930.18310.1861
04/15/20200.18610.18970.180.1805
04/16/20200.18050.1940.1740.1905
04/17/20200.19050.19190.18620.1886
04/18/20200.18860.19720.18840.1954
04/19/20200.19540.19640.18770.189
04/20/20200.18890.19450.17820.1815
04/21/20200.18150.18640.18110.1834
04/22/20200.18340.18960.1820.188
04/23/20200.1880.19950.18560.1926
04/24/20200.19260.1970.1920.1933
04/25/20200.19330.19780.19160.1942
04/26/20200.19410.19780.19130.1962
04/27/20200.19620.19980.19410.1975
04/28/20200.19750.21810.19460.2142
04/29/20200.21420.23080.20980.2265
04/30/20200.22640.23590.20820.2114
05/01/20200.21140.22420.21120.2179
05/02/20200.21790.22580.21530.2237
05/03/20200.22380.22670.21540.2194
05/04/20200.21940.22060.20710.2178
05/05/20200.21780.22210.21320.2169
05/06/20200.21690.22240.21030.2116
05/07/20200.21170.22110.20930.2186
05/08/20200.21860.2220.21420.2187
05/09/20200.21870.2250.21550.2164
05/10/20200.21640.21650.1780.197
05/11/20200.19710.20030.1840.1925
05/12/20200.19250.20010.19130.1971
05/13/20200.19710.20430.19560.2018
05/14/20200.20180.20640.19840.2039
05/15/20200.20380.20470.19510.1982
05/16/20200.19820.20250.19660.1997
05/17/20200.19970.20470.19890.2013
05/18/20200.20130.20810.20070.2054
05/19/20200.20540.20670.20090.205
05/20/20200.20490.20620.19750.2018
05/21/20200.20180.20310.18930.1943
05/22/20200.19430.20250.19210.2003
05/23/20200.20030.20220.19790.1988
05/24/20200.19880.20120.19220.1926
05/25/20200.19260.19720.18970.1962
05/26/20200.19620.1970.19140.1937
05/27/20200.19370.20050.19360.1979
05/28/20200.19790.2010.1950.2005
05/29/20200.20050.20290.19620.1976
05/30/20200.19760.2080.1960.207
05/31/20200.2070.21360.20030.2025
06/01/20200.20240.21270.20110.211
06/02/20200.21090.21470.19610.203
06/03/20200.20290.20490.20080.2041
06/04/20200.20410.20720.19960.2043
06/05/20200.20430.20590.20130.2027
06/06/20200.20270.20480.20130.2036
06/07/20200.20360.2050.19840.2033
06/08/20200.20330.20440.20120.204
06/09/20200.20410.20530.20.2013
06/10/20200.20140.20390.19850.2027
06/11/20200.20270.20360.18460.1882
06/12/20200.18820.19510.18690.1931
06/13/20200.19310.19380.19080.1923
06/14/20200.19240.19250.18870.1902
06/15/20200.19020.19340.1820.1924
06/16/20200.19240.1940.19010.1924
06/17/20200.19240.1990.18850.1932
06/18/20200.19320.19330.1880.1898
06/19/20200.18980.19040.18660.1872
06/20/20200.18720.1890.18490.1879
06/21/20200.18790.18850.18570.186
06/22/20200.1860.19050.18570.1893
06/23/20200.18930.19040.18830.1889
06/24/20200.18890.19020.17990.1835
06/25/20200.18340.18410.17850.1816
06/26/20200.18160.18690.17850.1825
06/27/20200.18250.18350.1690.1751
06/28/20200.17510.17980.17340.1769
06/29/20200.17690.17940.17490.1773
06/30/20200.17740.17780.17490.1753
07/01/20200.17530.17810.17370.1765
07/02/20200.17650.17770.1720.1748
07/03/20200.17480.17870.17430.1762
07/04/20200.17620.17960.17590.1781
07/05/20200.17810.17880.17370.177
07/06/20200.17690.18930.17640.1888
07/07/20200.18880.18970.18310.1851
07/08/20200.18510.20670.18380.2055
07/09/20200.20540.21190.19670.2026
07/10/20200.20260.20270.19250.1991
07/11/20200.19910.20480.19790.2011
07/12/20200.20110.2040.19760.2013
07/13/20200.20120.20660.1910.1987
07/14/20200.19870.19980.1950.1991
07/15/20200.19910.19990.19640.1972
07/16/20200.19720.19760.18820.1944
07/17/20200.19450.19820.19130.1944
07/18/20200.19440.2020.19390.1999
07/19/20200.19990.20210.19570.1996
07/20/20200.19960.20020.19190.1947
07/21/20200.19470.2010.19390.1995
07/22/20200.19950.20440.1960.2035
07/23/20200.20350.21580.20140.2085
07/24/20200.20850.20860.20190.2039
07/25/20200.20390.21760.20350.2146
07/26/20200.21460.2250.21260.2153
07/27/20200.21530.230.20860.2244
07/28/20200.22450.23480.2170.2303
07/29/20200.23030.250.22920.2433
07/30/20200.24320.24950.2330.2441
07/31/20200.24410.26040.24160.2594
08/01/20200.25940.29740.25560.2909
08/02/20200.29090.32630.24760.288
08/03/20200.28810.320.28360.3102
08/04/20200.31010.31930.29040.3014
08/05/20200.30140.30810.29080.3023
08/06/20200.30230.31130.29720.3031
08/07/20200.30310.31040.27940.2944
08/08/20200.29440.29870.28980.2953
08/09/20200.29530.29840.28220.2879
08/10/20200.28790.30010.2830.2947
08/11/20200.29470.30740.26730.2831
08/12/20200.28310.28740.27140.2823
08/13/20200.28230.29560.27240.2942
08/14/20200.29420.30730.28920.3
08/15/20200.30.30540.29070.2988
08/16/20200.29890.30480.29190.3046
08/17/20200.30460.32690.2970.3154
08/18/20200.31540.32160.29610.3025
08/19/20200.30250.30620.27810.2898
08/20/20200.28970.29470.28430.2922
08/21/20200.29220.29590.27670.2793
08/22/20200.27940.28660.27330.2859
08/23/20200.28590.28810.2770.2848
08/24/20200.28480.2920.28220.2884
08/25/20200.28840.28960.270.2763
08/26/20200.27630.28080.27390.2765
08/27/20200.27650.27830.25450.2647
08/28/20200.26480.27320.260.2717
08/29/20200.27170.27690.26870.2738
08/30/20200.27380.28390.27380.283
08/31/20200.2830.28450.2780.2812
09/01/20200.28120.29880.27570.2952
09/02/20200.29520.3040.26220.276
09/03/20200.27590.27650.2380.2441
09/04/20200.2440.26580.24010.2539
09/05/20200.25390.25950.2310.2374
09/06/20200.23740.24360.22940.2399
09/07/20200.23990.24290.22960.242
09/08/20200.2420.24370.23120.2366
09/09/20200.23660.24280.2330.239
09/10/20200.2390.24870.23880.243
09/11/20200.2430.24440.23680.2425
09/12/20200.24250.24880.24020.2475
09/13/20200.24750.25350.23760.2422
09/14/20200.24210.24840.2390.2456
09/15/20200.24560.24940.24230.2433
09/16/20200.24330.25120.23410.2469
09/17/20200.24680.25860.2460.2521
09/18/20200.25210.25520.24630.2507
09/19/20200.25070.2550.24730.2511
09/20/20200.25110.25130.24230.2465
09/21/20200.24660.24810.22920.231
09/22/20200.2310.23460.22920.233
09/23/20200.2330.23520.22020.2216
09/24/20200.22160.2340.21940.2328
09/25/20200.23280.24480.22950.2415
09/26/20200.24150.24570.23760.2415
09/27/20200.24150.24470.23730.2433
09/28/20200.24330.24850.23980.2411
09/29/20200.24110.24660.23830.2429
09/30/20200.24290.24290.23750.2417
10/01/20200.24170.24450.23370.2382
10/02/20200.23810.23940.22830.2339
10/03/20200.23390.2350.23250.2327
10/04/20200.23270.25020.23160.2479
10/05/20200.24790.25440.24630.2503
10/06/20200.25030.25930.24020.2455
10/07/20200.24550.25140.24080.2487
10/08/20200.24870.2530.24210.2514
10/09/20200.25140.25670.24940.2529
10/10/20200.25290.26070.25270.254
10/11/20200.2540.25840.25320.2554
10/12/20200.25550.25830.24730.256
10/13/20200.2560.260.25270.2565
10/14/20200.25660.25840.24590.2491
10/15/20200.24910.25010.24290.246
10/16/20200.24580.24790.23750.2401
10/17/20200.24010.24330.23850.2406
10/18/20200.24060.24360.24010.2422
10/19/20200.24220.24950.24010.2456
10/20/20200.24560.25040.24110.2432
10/21/20200.24320.25560.24250.2509
10/22/20200.25080.26360.25080.2571
10/23/20200.2570.25920.25010.2547
10/24/20200.25470.25760.25250.2562
10/25/20200.25620.25710.25110.2531
10/26/20200.25310.25910.24340.2481
10/27/20200.24810.2540.24740.2527
10/28/20200.25270.25670.24440.2454
10/29/20200.24540.2470.23960.2424
10/30/20200.24230.2440.23060.2391
10/31/20200.23910.24350.23740.2397
11/01/20200.23960.24140.23650.24
11/02/20200.240.24520.23260.2352
11/03/20200.23530.24430.22770.2396
11/04/20200.23960.24050.23210.2376
11/05/20200.23760.24740.23710.2456
11/06/20200.24570.26140.24510.2586
11/07/20200.25860.26730.24420.2491
11/08/20200.24910.2570.24720.2537
11/09/20200.25370.25620.24560.2506
11/10/20200.25060.2650.24810.2538
11/11/20200.25380.260.25210.2558
11/12/20200.25580.25820.25250.2549
11/13/20200.25490.26590.25350.2659
11/14/20200.26590.27770.26130.2682
11/15/20200.26830.27680.26410.2695
11/16/20200.26960.290.26740.2881
11/17/20200.28810.3050.28720.3025
11/18/20200.30250.30820.28060.2934
11/19/20200.29330.30660.2840.3036
11/20/20200.30360.33090.29680.3299
11/21/20200.32990.46950.32930.4628
11/22/20200.46280.49660.40160.4461
11/23/20200.44590.61980.43230.6158
11/24/20200.61560.78070.56780.694
11/25/20200.6940.7250.58410.6302
11/26/20200.63020.6520.4560.5365
11/27/20200.53650.58670.50350.5623
11/28/20200.56250.64890.53870.6258
11/29/20200.62570.6370.58290.6054
11/30/20200.60540.67910.59880.6642
12/01/20200.66380.6810.5640.6109
12/02/20200.61130.63680.59460.6297
12/03/20200.62970.64180.61490.6305
12/04/20200.63050.63420.54250.5537
12/05/20200.55360.59630.54830.5852
12/06/20200.58520.6280.57910.6211
12/07/20200.6210.6240.59080.6082
12/08/20200.60820.61050.550.5589
12/09/20200.5590.60540.50380.5827
12/10/20200.58280.58850.55320.5727
12/11/20200.57270.5870.52590.5495
12/12/20200.54850.5510.48520.5066
12/13/20200.50660.52780.48550.5137
12/14/20200.51370.51850.4890.4974
12/15/20200.49740.50720.46430.4679
12/16/20200.46790.57480.43720.5694
12/17/20200.56940.65850.53580.5769
12/18/20200.57690.61350.5510.5834
12/19/20200.58340.60380.56590.5767
12/20/20200.57690.58660.52870.5559
12/21/20200.55580.56940.49830.5145
12/22/20200.51470.52210.40220.4464
12/23/20200.44640.44840.21160.2605
12/24/20200.26050.37780.240.3386
12/25/20200.33870.38550.27970.3177
12/26/20200.31790.32720.2830.2948
12/27/20200.29480.3120.2660.2841
12/28/20200.2840.310.23410.2485
12/29/20200.24830.25170.17350.2214
12/30/20200.22140.23670.19190.2114
12/31/20200.21130.22950.20520.2196