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
—
1.1307 $
-0.04 (%-3.48)
Day Low₺1.1187
Day High₺1.1726
Bid1.1306
Ask1.1307

Market Data

Spot Rate
B:1.1306
A:1.1307
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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.7335
CLOSE 0.7375

Low

LOW 0.3823

High

HIGH 2.9092
DATEOPENHIGHLOWCLOSE
01/01/20240.61550.63090.60830.6294
01/02/20240.62950.64050.62130.6246
01/03/20240.62450.63940.50.5823
01/04/20240.58230.59380.56920.5868
01/05/20240.58680.58850.5530.5757
01/06/20240.57580.57580.55680.5679
01/07/20240.5680.5730.54540.5515
01/08/20240.55150.58210.54420.5776
01/09/20240.57760.57930.55310.5669
01/10/20240.5670.6150.54890.6008
01/11/20240.60080.6240.58560.6019
01/12/20240.60190.60350.55150.5699
01/13/20240.56990.57750.5630.5747
01/14/20240.57460.59320.57170.5763
01/15/20240.57630.58950.56870.5757
01/16/20240.57570.57970.56590.5757
01/17/20240.57580.57630.56110.5685
01/18/20240.56850.5690.5430.552
01/19/20240.5520.55370.52160.5443
01/20/20240.54430.55510.5390.5534
01/21/20240.55340.55520.54510.5464
01/22/20240.54640.54970.51690.5275
01/23/20240.52750.53180.49620.5183
01/24/20240.51830.51940.5110.5181
01/25/20240.51820.51820.50370.5138
01/26/20240.51390.53680.50840.5323
01/27/20240.53220.53490.52620.5303
01/28/20240.53040.53550.52110.5241
01/29/20240.52420.540.51930.5352
01/30/20240.53510.53930.50710.5107
01/31/20240.51060.51440.48530.5033
02/01/20240.50330.51070.490.5058
02/02/20240.50570.51420.49870.5105
02/03/20240.51060.5270.5060.5186
02/04/20240.51870.51920.50030.5032
02/05/20240.50310.51430.49690.5069
02/06/20240.50690.51120.49810.505
02/07/20240.5050.51550.49930.5138
02/08/20240.51380.520.51010.5147
02/09/20240.51460.52820.5140.5262
02/10/20240.52620.52820.51860.5239
02/11/20240.52390.5360.52160.5261
02/12/20240.52620.5380.51430.5315
02/13/20240.53150.53380.5140.5247
02/14/20240.52460.54180.52030.5378
02/15/20240.53780.57690.5370.5622
02/16/20240.56220.57910.55230.5643
02/17/20240.56430.56550.53920.5496
02/18/20240.54960.56250.54710.5571
02/19/20240.5570.56790.55380.5626
02/20/20240.56260.57510.5430.5622
02/21/20240.56220.56290.53260.5491
02/22/20240.5490.55170.53660.541
02/23/20240.5410.54370.52510.5342
02/24/20240.53420.54810.53130.545
02/25/20240.54490.54890.5420.5425
02/26/20240.54240.55280.52880.5506
02/27/20240.55060.59760.54760.5861
02/28/20240.58620.60590.530.575
02/29/20240.57490.6260.56690.5867
03/01/20240.58680.60340.58290.6013
03/02/20240.60130.65010.59930.6442
03/03/20240.64420.64460.590.6271
03/04/20240.62710.6660.6150.6477
03/05/20240.64760.66850.53860.5912
03/06/20240.59130.6240.57540.6121
03/07/20240.61210.63940.60640.627
03/08/20240.62710.63380.60.62
03/09/20240.620.63230.61580.6197
03/10/20240.61980.62780.59650.608
03/11/20240.6080.7440.5830.723
03/12/20240.7230.73320.65850.688
03/13/20240.6880.70260.66840.6891
03/14/20240.68910.70770.63780.669
03/15/20240.6690.67590.5960.6342
03/16/20240.63410.64790.59150.6031
03/17/20240.6030.62490.58690.6191
03/18/20240.61910.66860.59460.6453
03/19/20240.64530.64890.57120.5845
03/20/20240.58450.61870.56810.6107
03/21/20240.61080.65460.59720.6404
03/22/20240.64030.64540.59850.6115
03/23/20240.61150.63290.60320.6167
03/24/20240.61680.63580.61330.6325
03/25/20240.63260.66290.62630.6406
03/26/20240.64050.6530.6250.6317
03/27/20240.63170.63490.60550.6118
03/28/20240.61190.63780.60330.6244
03/29/20240.62430.64550.60870.6301
03/30/20240.630.63720.61780.6212
03/31/20240.62110.63010.62040.6292
04/01/20240.62920.63360.59470.611
04/02/20240.6110.61850.5790.5854
04/03/20240.58540.5930.56630.5742
04/04/20240.57410.61760.56230.5935
04/05/20240.59340.59390.56870.5871
04/06/20240.5870.59880.58520.593
04/07/20240.5930.60280.58940.5944
04/08/20240.59450.62650.58810.6147
04/09/20240.61460.64310.60120.6141
04/10/20240.6140.62040.59280.6172
04/11/20240.61710.62140.60290.6086
04/12/20240.60850.61590.50680.5468
04/13/20240.54680.54910.41880.4788
04/14/20240.47880.50730.46370.5033
04/15/20240.50340.51890.48110.4977
04/16/20240.49770.50210.47540.4965
04/17/20240.49650.50810.47150.4951
04/18/20240.49510.50570.48560.5025
04/19/20240.50260.51080.46650.503
04/20/20240.5030.530.49810.5288
04/21/20240.52880.53670.51830.5246
04/22/20240.52460.57150.52210.556
04/23/20240.5560.55760.54150.5445
04/24/20240.54450.55190.52120.5275
04/25/20240.52760.53270.51370.5254
04/26/20240.52540.53610.51430.5261
04/27/20240.52610.52650.5080.5179
04/28/20240.51780.52530.50850.5103
04/29/20240.51040.51750.49860.5151
04/30/20240.5150.51980.48750.5006
05/01/20240.50060.52140.47820.5175
05/02/20240.51750.52450.50670.518
05/03/20240.5180.53670.51450.5317
05/04/20240.53170.5410.52720.5302
05/05/20240.53020.53340.5240.5296
05/06/20240.52950.57030.52470.5402
05/07/20240.54010.54430.52170.5245
05/08/20240.52440.530.51530.5171
05/09/20240.5170.52380.50870.5209
05/10/20240.52090.52090.4970.5022
05/11/20240.50220.50790.50050.5059
05/12/20240.50590.50880.49570.4993
05/13/20240.49930.51210.48660.5053
05/14/20240.50520.51320.49720.5002
05/15/20240.50020.51960.49670.5188
05/16/20240.51880.52280.51230.5157
05/17/20240.51580.52920.51350.5234
05/18/20240.52350.52560.51860.5213
05/19/20240.52130.52360.50630.5096
05/20/20240.50960.5380.50640.5377
05/21/20240.53770.55710.53190.537
05/22/20240.5370.53830.52240.5268
05/23/20240.52680.54880.50270.5289
05/24/20240.52880.53750.51680.536
05/25/20240.53590.54260.53180.5416
05/26/20240.54160.5420.52550.5283
05/27/20240.52830.54090.52360.534
05/28/20240.53390.53550.52110.5287
05/29/20240.52860.53340.520.5238
05/30/20240.52380.52830.51270.5186
05/31/20240.51850.52590.51190.5176
06/01/20240.51760.52190.51740.5187
06/02/20240.51870.52090.5080.5135
06/03/20240.51350.52320.51180.5199
06/04/20240.51990.53030.51820.5257
06/05/20240.52570.53260.5240.5258
06/06/20240.52590.52810.51640.5215
06/07/20240.52140.5280.45080.4991
06/08/20240.49910.50080.48970.4926
06/09/20240.49270.49920.49090.4986
06/10/20240.49870.5060.49330.4969
06/11/20240.49690.4970.47070.4802
06/12/20240.48030.49820.47420.4916
06/13/20240.49170.49170.47560.4769
06/14/20240.47680.48140.46010.4746
06/15/20240.47460.50530.4740.4908
06/16/20240.49080.49970.48780.4891
06/17/20240.48910.52130.48380.5047
06/18/20240.50480.50960.4690.491
06/19/20240.49090.49960.48680.4933
06/20/20240.49330.50230.48830.4888
06/21/20240.48880.49590.47970.4889
06/22/20240.4890.48970.48410.4866
06/23/20240.48670.48920.47420.4797
06/24/20240.47980.48250.4620.474
06/25/20240.47410.48020.47310.4757
06/26/20240.47580.47830.46520.4698
06/27/20240.46970.47710.46570.4753
06/28/20240.47530.48110.46920.4716
06/29/20240.47160.47680.47160.4727
06/30/20240.47270.47840.47010.4761
07/01/20240.47610.48490.47540.477
07/02/20240.47710.48890.4760.4853
07/03/20240.48530.48750.46110.4672
07/04/20240.46720.46970.43130.4329
07/05/20240.4330.43350.38230.4251
07/06/20240.42520.44970.42350.4488
07/07/20240.44890.44950.41820.4195
07/08/20240.41960.44380.40320.4316
07/09/20240.43160.43980.4270.4356
07/10/20240.43570.44260.4310.4388
07/11/20240.43880.45730.43630.4491
07/12/20240.44910.4780.44450.4745
07/13/20240.47450.56610.47370.5257
07/14/20240.52570.540.51360.5205
07/15/20240.52050.54040.52030.5372
07/16/20240.53720.59450.53090.5793
07/17/20240.57920.63780.57830.626
07/18/20240.6260.63690.55750.5697
07/19/20240.56970.58670.540.5733
07/20/20240.57330.60470.57070.5937
07/21/20240.59380.6080.57210.5984
07/22/20240.59850.62290.58550.608
07/23/20240.6080.6170.57970.5975
07/24/20240.59760.63270.59150.6179
07/25/20240.61790.6290.58440.5996
07/26/20240.59960.60930.5860.6034
07/27/20240.60330.60910.58330.5956
07/28/20240.59560.61610.5910.6012
07/29/20240.60120.61240.59210.6019
07/30/20240.60190.63790.59530.6277
07/31/20240.62780.65860.62170.623
08/01/20240.6230.63030.5680.5964
08/02/20240.59650.5970.54640.5607
08/03/20240.56060.57770.54060.5558
08/04/20240.55580.5590.51360.5228
08/05/20240.52290.52570.43190.4889
08/06/20240.48890.51880.48770.5062
08/07/20240.50620.64340.49220.6002
08/08/20240.60030.64240.57850.6166
08/09/20240.61660.62450.56560.5805
08/10/20240.58050.60220.57790.5841
08/11/20240.58410.59350.54520.5528
08/12/20240.55280.57950.55010.5684
08/13/20240.56830.58340.56260.577
08/14/20240.5770.58280.56410.5687
08/15/20240.56870.57420.55040.5607
08/16/20240.56080.57230.55350.5638
08/17/20240.56370.5710.56110.5665
08/18/20240.56640.58450.56250.5631
08/19/20240.56310.60910.56080.5985
08/20/20240.59840.6150.58750.5937
08/21/20240.59370.60560.5840.5999
08/22/20240.60.60490.59230.5976
08/23/20240.59770.6160.59090.6109
08/24/20240.61090.6310.60430.6127
08/25/20240.61260.6140.5950.6
08/26/20240.60.60210.57820.5874
08/27/20240.58730.60030.55280.5666
08/28/20240.56670.58450.55580.5693
08/29/20240.56920.5770.55730.5619
08/30/20240.56180.56780.54620.5667
08/31/20240.56670.57210.56240.5662
09/01/20240.56620.56670.54340.5472
09/02/20240.54710.56880.54430.5677
09/03/20240.56770.57240.55650.5572
09/04/20240.55720.56480.53260.5579
09/05/20240.55790.55980.53990.5444
09/06/20240.54450.54730.50260.5211
09/07/20240.52110.53290.51970.5248
09/08/20240.52490.53160.52080.5295
09/09/20240.52950.54310.52690.5395
09/10/20240.53950.54280.53370.5408
09/11/20240.54070.54130.52310.5348
09/12/20240.53470.58840.53340.5626
09/13/20240.56250.57450.55560.5728
09/14/20240.57270.59920.57040.5956
09/15/20240.59560.59580.56860.5706
09/16/20240.57060.59160.55980.5866
09/17/20240.58650.59340.57890.5839
09/18/20240.58380.58580.5620.5852
09/19/20240.58520.59450.5810.5868
09/20/20240.58680.5930.57630.5851
09/21/20240.58510.61280.580.5976
09/22/20240.59770.60530.57780.5871
09/23/20240.58710.5960.57870.5847
09/24/20240.58480.59270.58140.5911
09/25/20240.59120.59570.58240.5831
09/26/20240.58310.59640.57390.5905
09/27/20240.59050.59720.58240.5888
09/28/20240.58890.62590.58560.6138
09/29/20240.61390.66490.60760.6412
09/30/20240.64120.65480.60880.6114
10/01/20240.61140.63420.57780.5967
10/02/20240.59680.60690.52670.5383
10/03/20240.53830.54450.50680.5217
10/04/20240.52180.5390.510.534
10/05/20240.5340.53520.5260.5294
10/06/20240.52940.53720.52790.5336
10/07/20240.53360.54590.52860.5286
10/08/20240.52870.53580.52090.531
10/09/20240.5310.53460.5210.5245
10/10/20240.52450.5450.52280.5305
10/11/20240.53050.54190.52960.5388
10/12/20240.53870.54320.53530.5393
10/13/20240.53930.53950.52520.5321
10/14/20240.53210.55240.52820.5483
10/15/20240.54840.55560.53150.5417
10/16/20240.54170.55380.53750.5482
10/17/20240.54810.56660.54190.5441
10/18/20240.54410.55320.53970.5465
10/19/20240.54650.550.54060.544
10/20/20240.5440.5490.53660.5482
10/21/20240.54820.56080.54090.5449
10/22/20240.54490.54980.52910.5339
10/23/20240.53380.53410.51170.5258
10/24/20240.52590.53380.52410.532
10/25/20240.5320.53220.4860.5022
10/26/20240.50220.51540.49890.5134
10/27/20240.51350.5180.51080.5168
10/28/20240.51680.52170.51130.5195
10/29/20240.51950.53050.51850.5284
10/30/20240.52850.52850.51940.5229
10/31/20240.52290.52380.50310.5095
11/01/20240.50960.52440.50250.5131
11/02/20240.5130.5160.50630.5103
11/03/20240.51030.51110.49170.503
11/04/20240.5030.51470.49570.5035
11/05/20240.50350.51910.50190.514
11/06/20240.5140.54690.5140.5418
11/07/20240.54180.57850.53770.5556
11/08/20240.55560.560.54130.5537
11/09/20240.55370.5620.54360.5593
11/10/20240.55920.61870.55550.5884
11/11/20240.58850.6330.57030.6207
11/12/20240.62080.73980.59680.704
11/13/20240.70420.7480.640.6898
11/14/20240.68970.84730.68220.7736
11/15/20240.77360.92790.77040.8922
11/16/20240.89211.26980.87781.1209
11/17/20241.12081.16031.00261.0543
11/18/20241.05451.18651.05431.1137
11/19/20241.11381.1481.06881.1003
11/20/20241.10041.1511.05561.1041
11/21/20241.10421.26431.07741.247
11/22/20241.24711.51.2471.4726
11/23/20241.47261.631.40331.4685
11/24/20241.46861.5131.27751.4331
11/25/20241.43341.53931.3551.4142
11/26/20241.41421.45881.28331.3984
11/27/20241.39841.52171.35241.4696
11/28/20241.46961.54651.42921.5421
11/29/20241.5421.81491.52331.8006
11/30/20241.80051.95751.76351.9513
12/01/20241.95142.351.84752.2937
12/02/20242.29372.87232.20112.7245
12/03/20242.72442.90922.252.5102
12/04/20242.51032.682.282.3574
12/05/20242.35742.49422.17432.2446
12/06/20242.24452.46372.22522.4257
12/07/20242.42572.61962.3842.6099
12/08/20242.60992.64692.48432.6013
12/09/20242.60132.60762.00122.2124
12/10/20242.21242.421.92.3709
12/11/20242.37082.47032.23032.3941
12/12/20242.39422.4842.3082.3384
12/13/20242.33852.47882.2842.4217
12/14/20242.42182.53192.35482.4005
12/15/20242.40062.4732.36772.4469
12/16/20242.4472.58722.33332.4841
12/17/20242.48422.72812.44012.5673
12/18/20242.56722.59212.24782.3103
12/19/20242.31022.43172.15952.239
12/20/20242.23912.3551.96012.2793
12/21/20242.27932.38582.19152.238
12/22/20242.23792.29382.16042.2031
12/23/20242.20322.27892.13082.2617
12/24/20242.26162.35072.21382.3238
12/25/20242.32382.33252.26152.2973
12/26/20242.29732.31642.12772.1559
12/27/20242.15592.23792.11492.1466
12/28/20242.14672.20762.13432.1843
12/29/20242.18432.19762.07112.0942
12/30/20242.09412.15261.99542.0587
12/31/20242.05872.14912.01262.0836