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
—
1.1309 $
-0.04 (%-3.48)
Day Low₺1.1187
Day High₺1.1726
Bid1.1309
Ask1.131

Market Data

Spot Rate
B:1.1309
A:1.131
Price
1.13
Median
1.13
Day open
1.15
Day high
1.15
Day low
1.12
24h open
1.16
24h high
1.17
24h low
1.12
Hour open
1.13
Hour high
1.13
Hour low
1.13
24h change
-0.03
24h change %
%-2.60
Day change
-0.02
Day change %
%-1.39
Hour change
-0.0010
Hour change %
%-0.09
24h volume
$111.95M
24h volume (USD)
$127.55M
Day volume
$50.76M
Day volume (USD)
$57.5M
Hour volume
$1.17M
Hour volume (USD)
$1.32M
Top-tier 24h volume
$111.95M
Top-tier 24h volume (USD)
$127.55M
Total 24h volume
$1.09B
Total 24h volume (USD)
$1.23B
Total top-tier 24h volume
$559.8M
Total top-tier 24h volume (USD)
$633.38M
Last volume
$129.06
Last volume (USD)
$145.77
Market cap
$112.93B
Circulating supply market cap
$70.09B
Supply
99,985,653,167
Circulating supply
62,053,900,985
Last update
13:25:14
Conversion last update
13:25:14
Type
5
Market
CCCAGG
From symbol
XRP
To symbol
USD
Flags
1
Last trade ID
349,889,576
Last market
CCCAGG
Conversion type
direct
Market cap penalty
0
Overview
Technicals
Comments
Archive

XRPUSDT: XRP Tether Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.8653
CLOSE 0.867

Low

LOW 0.2108

High

HIGH 1.9669
DATEOPENHIGHLOWCLOSE
01/01/20210.21950.250.2160.2375
01/02/20210.23740.23820.21080.2206
01/03/20210.22060.23850.2150.2254
01/04/20210.22540.26090.2180.2357
01/05/20210.23570.24270.21770.2257
01/06/20210.22580.27450.22140.2485
01/07/20210.24860.370.24530.3239
01/08/20210.32390.34670.28490.3203
01/09/20210.32050.33950.30520.3242
01/10/20210.32420.3680.28710.3149
01/11/20210.31490.31630.25340.2874
01/12/20210.28740.310.27740.2925
01/13/20210.29240.310.28480.3058
01/14/20210.30570.3090.28330.2964
01/15/20210.29650.30340.2610.2799
01/16/20210.27990.29670.2750.2792
01/17/20210.27920.28570.26850.2775
01/18/20210.27740.28880.27140.2853
01/19/20210.28530.330.2840.294
01/20/20210.2940.31180.280.2954
01/21/20210.29550.3080.25990.268
01/22/20210.26790.27830.24020.2722
01/23/20210.27220.28360.26550.2717
01/24/20210.27170.2780.2680.2734
01/25/20210.27340.2850.26680.2676
01/26/20210.26750.2710.2580.2683
01/27/20210.26840.26870.24390.2504
01/28/20210.25060.270.2470.2641
01/29/20210.26410.31720.25920.2829
01/30/20210.28290.51780.2780.4437
01/31/20210.44370.510.3850.4951
02/01/20210.49520.7550.35930.3711
02/02/20210.37120.41120.34010.3725
02/03/20210.37250.4190.37250.3972
02/04/20210.39720.48160.37890.4455
02/05/20210.44540.47220.42410.4522
02/06/20210.4520.45690.420.4431
02/07/20210.44310.45090.39120.4185
02/08/20210.41850.46920.41250.451
02/09/20210.4510.490.4490.4764
02/10/20210.47640.54220.450.5043
02/11/20210.50420.53550.49980.5281
02/12/20210.52820.61920.51870.609
02/13/20210.6090.64240.54310.6331
02/14/20210.63310.63980.56110.5921
02/15/20210.59220.60430.50890.5498
02/16/20210.54990.58010.48110.52
02/17/20210.51980.55750.49340.5347
02/18/20210.53460.560.5190.532
02/19/20210.53220.5820.51310.5647
02/20/20210.56480.58240.47230.5117
02/21/20210.51150.55860.50310.5447
02/22/20210.54470.65160.510.5665
02/23/20210.56640.57170.3650.4758
02/24/20210.47580.50.45120.4686
02/25/20210.46860.48230.42440.436
02/26/20210.4360.45070.41110.4279
02/27/20210.42790.45950.42680.4359
02/28/20210.43590.43880.39270.4157
03/01/20210.41570.4540.41210.4454
03/02/20210.44540.45530.42160.4357
03/03/20210.43570.46870.43010.4485
03/04/20210.44840.49450.43410.481
03/05/20210.48120.48490.44580.4546
03/06/20210.45440.47650.4490.4629
03/07/20210.46290.46890.45640.4656
03/08/20210.46580.48990.45510.4741
03/09/20210.47410.48740.4710.4849
03/10/20210.48480.48870.45450.4616
03/11/20210.46170.46430.44060.4519
03/12/20210.45190.46490.42210.4393
03/13/20210.43930.46650.43210.4579
03/14/20210.45790.46160.43860.4391
03/15/20210.4390.44820.42270.4357
03/16/20210.43570.52220.42720.4602
03/17/20210.46040.48250.45320.4698
03/18/20210.46990.49050.46560.4689
03/19/20210.4690.47540.45850.4665
03/20/20210.46650.550.46420.5261
03/21/20210.52580.54690.49510.5165
03/22/20210.51660.60.50080.5441
03/23/20210.5440.59640.53780.5498
03/24/20210.54950.5630.45210.4802
03/25/20210.48020.52480.4540.5106
03/26/20210.51030.57690.510.5636
03/27/20210.56350.57460.53420.5475
03/28/20210.54740.56080.53880.5455
03/29/20210.54550.57080.54320.5654
03/30/20210.56530.5880.5590.5621
03/31/20210.56210.57680.52620.5698
04/01/20210.56980.59560.54860.5709
04/02/20210.57060.610.56520.607
04/03/20210.6070.64260.5730.5783
04/04/20210.57840.6360.56590.635
04/05/20210.6350.940.61940.9158
04/06/20210.91581.1190.79311.0966
04/07/20211.09671.10880.8560.9154
04/08/20210.91541.07290.90131.056
04/09/20211.05571.08490.98081.0172
04/10/20211.01751.3991.00621.3728
04/11/20211.37221.51.3051.3512
04/12/20211.35121.4751.3181.4684
04/13/20211.46851.88891.41781.7961
04/14/20211.79611.96691.561.8347
04/15/20211.8341.8851.65241.7578
04/16/20211.75781.81041.421.5481
04/17/20211.54811.74161.52991.539
04/18/20211.53991.56511.161.408
04/19/20211.4081.53391.2511.3095
04/20/20211.30941.4481.181.385
04/21/20211.3851.46451.27551.291
04/22/20211.29111.41951.08591.1549
04/23/20211.15491.19720.8861.1707
04/24/20211.17021.1721.01751.0483
04/25/20211.04971.1560.94181.0351
04/26/20211.03531.3751.01331.3629
04/27/20211.36291.4621.32841.4017
04/28/20211.40171.44921.28141.3576
04/29/20211.35761.421.32631.3978
04/30/20211.39781.63971.37451.5988
05/01/20211.59891.66661.52261.651
05/02/20211.6511.6581.5251.5605
05/03/20211.56051.62161.471.5546
05/04/20211.55461.5581.321.3877
05/05/20211.38781.6241.3661.6133
05/06/20211.61371.76581.5211.6028
05/07/20211.60281.6951.5051.5793
05/08/20211.57951.62771.54041.5611
05/09/20211.56111.59681.42491.5345
05/10/20211.53431.6271.2141.3906
05/11/20211.3911.49051.35551.4786
05/12/20211.47881.5471.2351.2691
05/13/20211.2691.3891.21.364
05/14/20211.36441.44881.3211.4
05/15/20211.39981.58691.32111.4904
05/16/20211.49111.61311.33731.4496
05/17/20211.44961.5651.32421.4946
05/18/20211.49521.7051.46981.5889
05/19/20211.58931.64480.851.0568
05/20/20211.05651.26640.91.1795
05/21/20211.18021.21940.86411.0062
05/22/20211.00621.01620.8160.9052
05/23/20210.90520.96790.650.7898
05/24/20210.78990.9970.75370.993
05/25/20210.99341.070.87910.9746
05/26/20210.97471.06980.94611.0316
05/27/20211.03161.04230.93220.9747
05/28/20210.97470.98470.84450.8985
05/29/20210.89850.94130.79110.8318
05/30/20210.83190.93370.79740.9058
05/31/20210.90581.04950.87891.0409
06/01/20211.04091.10.97421.0108
06/02/20211.01081.04980.97931.0241
06/03/20211.02411.07891.00691.045
06/04/20211.04531.04660.91560.9683
06/05/20210.96830.99730.89210.923
06/06/20210.9230.94930.9170.947
06/07/20210.94690.9760.8380.8618
06/08/20210.86190.88610.78380.8731
06/09/20210.8730.92180.830.9218
06/10/20210.92180.92980.85220.8686
06/11/20210.86860.880.83350.8471
06/12/20210.84690.84790.80540.8326
06/13/20210.83250.88830.8170.8832
06/14/20210.88330.930.86280.8906
06/15/20210.89050.90170.85510.8663
06/16/20210.86630.87330.82590.832
06/17/20210.83190.86120.82340.8419
06/18/20210.84190.8450.76870.7972
06/19/20210.79710.80550.75570.7582
06/20/20210.75830.7850.69680.7741
06/21/20210.77410.78030.60370.6067
06/22/20210.60680.650.5090.5468
06/23/20210.54680.66550.52030.6383
06/24/20210.63830.69280.61630.6731
06/25/20210.67310.68890.60190.6111
06/26/20210.6110.63290.58140.6162
06/27/20210.61630.65230.59630.6484
06/28/20210.64830.65830.62380.6444
06/29/20210.64440.7340.64170.7063
06/30/20210.70620.71450.64770.7063
07/01/20210.70620.70640.6440.6591
07/02/20210.65920.66760.63290.6556
07/03/20210.65570.68490.64330.6732
07/04/20210.67330.70910.66550.696
07/05/20210.6960.6970.64440.6526
07/06/20210.65260.680.65110.6648
07/07/20210.66480.6740.650.6522
07/08/20210.65210.65450.61080.6215
07/09/20210.62140.64570.59170.6369
07/10/20210.63690.64890.6120.6246
07/11/20210.62460.64490.61690.6364
07/12/20210.63630.65750.61720.6288
07/13/20210.62880.64260.60860.6192
07/14/20210.61930.6250.58510.6197
07/15/20210.61960.62690.58740.5979
07/16/20210.59790.62110.58740.5893
07/17/20210.58930.59770.560.5821
07/18/20210.58220.60160.5710.5866
07/19/20210.58670.58890.55330.557
07/20/20210.5570.56990.51570.5284
07/21/20210.52840.5840.51930.5719
07/22/20210.57180.60330.56090.592
07/23/20210.5920.61010.57530.6091
07/24/20210.60920.62050.59960.6085
07/25/20210.60850.61180.59060.6069
07/26/20210.60690.67930.60480.6234
07/27/20210.62340.65280.61210.6451
07/28/20210.6450.75490.63080.7327
07/29/20210.73270.76650.6970.7488
07/30/20210.74880.76970.71150.7521
07/31/20210.75220.75910.73670.746
08/01/20210.74610.77780.70420.7242
08/02/20210.72420.7740.7150.738
08/03/20210.7380.7450.70080.7136
08/04/20210.71360.73980.69520.731
08/05/20210.7310.73890.7010.7327
08/06/20210.73270.7530.72190.7474
08/07/20210.74740.81890.74110.8162
08/08/20210.81630.84130.77170.7788
08/09/20210.77880.82790.75960.817
08/10/20210.81690.86220.80.8511
08/11/20210.85111.09060.8481.0105
08/12/20211.01061.0450.92220.966
08/13/20210.96611.09680.95011.0901
08/14/20211.09011.311.06911.2791
08/15/20211.27881.351.22521.2839
08/16/20211.28381.32881.14321.1855
08/17/20211.18551.24791.0851.0978
08/18/20211.0981.19631.05011.1431
08/19/20211.1431.23551.08951.2347
08/20/20211.23471.28971.19921.2629
08/21/20211.26291.28351.21.2158
08/22/20211.21581.25571.17761.226
08/23/20211.22581.30461.20241.2457
08/24/20211.24561.26581.12121.1353
08/25/20211.13531.17791.10731.1735
08/26/20211.17351.18661.06361.0712
08/27/20211.07131.19261.05011.1918
08/28/20211.19181.1981.13291.1459
08/29/20211.14581.16831.1121.1408
08/30/20211.14081.14881.09461.1002
08/31/20211.10051.24411.09071.1856
09/01/20211.18561.23841.1581.2362
09/02/20211.23621.2951.22161.2533
09/03/20211.25331.32351.21891.2907
09/04/20211.29061.29721.23521.2548
09/05/20211.25481.31251.23611.3076
09/06/20211.30751.41511.30651.3894
09/07/20211.38941.39220.95241.1292
09/08/20211.1291.1481.01331.0998
09/09/20211.09991.13771.06191.0868
09/10/20211.08681.2451.031.0552
09/11/20211.05521.121.05031.0787
09/12/20211.07881.12761.05761.1181
09/13/20211.11811.12661.0251.0643
09/14/20211.06441.09781.05661.0963
09/15/20211.09621.131.07841.1207
09/16/20211.12071.131.06621.0902
09/17/20211.09031.10251.05091.0661
09/18/20211.06631.09521.05621.0751
09/19/20211.07521.08371.03831.0483
09/20/20211.04831.04970.87380.9216
09/21/20210.92160.95930.85820.8743
09/22/20210.8741.00940.86791.0033
09/23/20211.00331.0170.96761.0016
09/24/20211.00161.00270.88580.944
09/25/20210.94420.95770.91630.94
09/26/20210.93990.95670.89150.9436
09/27/20210.94360.98180.91940.9218
09/28/20210.92170.94310.89030.8928
09/29/20210.89280.99410.88610.9268
09/30/20210.92660.9640.92170.9533
10/01/20210.95351.06950.94431.0422
10/02/20211.04221.07331.00791.0359
10/03/20211.03591.08841.0211.0552
10/04/20211.05521.05961.00591.0425
10/05/20211.04291.0881.0381.0839
10/06/20211.0841.10811.01711.0765
10/07/20211.07661.09421.04231.0678
10/08/20211.06771.09271.05391.0636
10/09/20211.06361.20891.05651.1604
10/10/20211.16041.231.12621.1352
10/11/20211.13521.1821.10171.1364
10/12/20211.13631.13641.06341.1018
10/13/20211.10171.13871.0751.1275
10/14/20211.12771.161.11741.1336
10/15/20211.13351.16561.09141.1413
10/16/20211.14151.18691.131.1343
10/17/20211.13431.14071.01721.0944
10/18/20211.09431.10641.06421.0827
10/19/20211.08271.10091.06611.0911
10/20/20211.09111.15291.08681.1455
10/21/20211.14511.1641.08511.0886
10/22/20211.08851.12881.07391.0885
10/23/20211.08851.10181.07631.0934
10/24/20211.09351.09611.05221.0821
10/25/20211.08211.10341.07781.0951
10/26/20211.09511.16061.09051.1075
10/27/20211.10761.12480.94830.995
10/28/20210.99511.08160.9811.0579
10/29/20211.0581.09031.04091.0825
10/30/20211.08251.11691.06111.0846
10/31/20211.08451.15441.06891.1128
11/01/20211.11281.13211.0691.0915
11/02/20211.09161.14681.08511.1349
11/03/20211.13481.23631.12551.2101
11/04/20211.211.25741.16041.2004
11/05/20211.20041.20151.13111.1581
11/06/20211.15811.18281.11.151
11/07/20211.15111.23741.14511.2198
11/08/20211.21981.2961.21921.2815
11/09/20211.28151.28841.22451.2571
11/10/20211.25721.34931.11741.1902
11/11/20211.19021.25441.17641.2142
11/12/20211.21421.23321.15421.1883
11/13/20211.18841.20391.1671.1892
11/14/20211.18941.19951.16751.1879
11/15/20211.18791.21981.16511.172
11/16/20211.1721.17211.04181.0877
11/17/20211.08771.1131.05881.0953
11/18/20211.09531.171.0151.0406
11/19/20211.04061.1031.01741.0892
11/20/20211.08921.10151.05941.0965
11/21/20211.09651.09741.05441.0569
11/22/20211.05711.0711.02511.0354
11/23/20211.03541.07151.01921.0661
11/24/20211.06621.07351.00681.0326
11/25/20211.03251.06471.02151.0438
11/26/20211.04391.04670.91080.9394
11/27/20210.93920.96560.93360.9452
11/28/20210.94530.96920.88250.9687
11/29/20210.96871.00190.96310.9898
11/30/20210.98991.03040.970.9983
12/01/20210.99841.01730.97990.9899
12/02/20210.98980.99010.95450.9716
12/03/20210.97150.98380.890.9211
12/04/20210.92110.92450.60.8449
12/05/20210.84520.8620.7690.8045
12/06/20210.80450.83030.74850.8255
12/07/20210.82560.84670.80420.8154
12/08/20210.81540.88440.80260.8622
12/09/20210.86230.93610.83190.8583
12/10/20210.85830.88290.79140.7992
12/11/20210.79920.84450.78440.8392
12/12/20210.83910.85720.80880.8393
12/13/20210.83940.84440.76010.7818
12/14/20210.7820.82140.77170.8103
12/15/20210.81020.840.7770.8262
12/16/20210.82620.83640.80280.8051
12/17/20210.80530.83220.77540.7966
12/18/20210.79670.83470.7910.8262
12/19/20210.82630.84850.8190.835
12/20/20210.8350.9150.82410.8798
12/21/20210.87990.9610.85270.9467
12/22/20210.94660.97380.9230.9537
12/23/20210.95381.01670.93720.9941
12/24/20210.99410.99660.89640.9115
12/25/20210.91140.9350.89810.9252
12/26/20210.92520.93340.90520.92
12/27/20210.920.9560.91410.9269
12/28/20210.92690.92690.84560.8515
12/29/20210.85160.86450.810.8171
12/30/20210.81720.860.8020.8386
12/31/20210.83850.85450.80250.8297