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
—
1.1304 $
-0.04 (%-3.48)
Day Low₺1.1187
Day High₺1.1726
Bid1.1304
Ask1.1305

Market Data

Spot Rate
B:1.1304
A:1.1305
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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.4931
CLOSE 2.4924

Low

LOW 1.2543

High

HIGH 3.6607
DATEOPENHIGHLOWCLOSE
01/01/20252.08362.35452.08112.3328
01/02/20252.33292.45222.32972.4024
01/03/20252.40242.47982.39662.4547
01/04/20252.45462.5092.39992.4201
01/05/20252.42012.42852.32732.3994
01/06/20252.39932.45842.36742.42
01/07/20252.422.46832.25722.2712
01/08/20252.27122.39862.20012.3731
01/09/20252.3732.39562.23512.2722
01/10/20252.27222.36992.24652.3414
01/11/20252.34142.60362.32492.5764
01/12/20252.57642.58352.472.5046
01/13/20252.50452.56342.32972.5232
01/14/20252.52322.72.51262.6673
01/15/20252.66733.22.64923.1429
01/16/20253.1433.42.92283.2451
01/17/20253.2453.35443.17583.2922
01/18/20253.29233.29963.0583.2697
01/19/20253.26973.29292.82772.9587
01/20/20252.95863.36952.9093.1053
01/21/20253.10533.2463.01243.1738
01/22/20253.17393.28543.12373.1803
01/23/20253.18023.18683.03743.1194
01/24/20253.11943.20313.0553.1009
01/25/20253.10083.14463.07843.108
01/26/20253.10793.14433.01153.0223
01/27/20253.02223.05872.65593.0552
01/28/20253.05523.2143.00623.0572
01/29/20253.05723.13632.96733.0683
01/30/20253.06833.15443.04663.1276
01/31/20253.12763.13333.0033.0361
02/01/20253.03613.07272.82812.8778
02/02/20252.87792.95592.46032.58
02/03/20252.58012.78141.77112.7001
02/04/20252.72.78742.42092.5274
02/05/20252.52752.56922.33842.381
02/06/20252.3812.46992.27722.325
02/07/20252.32512.5422.26552.3968
02/08/20252.39692.43722.35062.419
02/09/20252.4192.50792.31132.3928
02/10/20252.39282.47332.32352.4237
02/11/20252.42382.5292.37082.4131
02/12/20252.4132.49622.33232.4734
02/13/20252.47342.60612.41542.5599
02/14/20252.562.83562.532.7384
02/15/20252.73842.83352.7132.7619
02/16/20252.76192.80542.68792.7283
02/17/20252.72832.76482.60752.6599
02/18/20252.65992.66992.46932.5628
02/19/20252.56292.7472.51212.7378
02/20/20252.73782.7492.66712.6877
02/21/20252.68782.7162.50762.5721
02/22/20252.57222.60992.55052.574
02/23/20252.5742.60162.52012.5763
02/24/20252.57632.6092.23362.2783
02/25/20252.27842.36632.06372.3222
02/26/20252.32222.33142.15072.1982
02/27/20252.19832.25772.14532.1985
02/28/20252.19852.20171.9512.1453
03/01/20252.14542.21992.12142.1916
03/02/20252.19172.9992.17352.9396
03/03/20252.93952.96762.29762.3873
03/04/20252.38732.53882.21232.4543
03/05/20252.45422.54092.4082.4998
03/06/20252.49982.64612.47072.6001
03/07/20252.62.62172.34352.3855
03/08/20252.38552.41062.30132.3261
03/09/20252.32622.3512.0832.1387
03/10/20252.13882.26131.99252.0216
03/11/20252.02162.21381.92.1711
03/12/20252.1712.27692.13332.2396
03/13/20252.23952.3472.21372.2527
03/14/20252.25262.38932.23712.3564
03/15/20252.35642.47512.35252.3911
03/16/20252.39112.41092.26772.2938
03/17/20252.29382.37882.29152.3382
03/18/20252.33812.33992.22252.2851
03/19/20252.28512.592.26532.5469
03/20/20252.54692.56382.3892.4361
03/21/20252.4362.46692.35642.3809
03/22/20252.38092.4172.35942.3711
03/23/20252.37122.44092.3652.4393
03/24/20252.43922.50442.41342.4501
03/25/20252.45012.47832.40712.4492
03/26/20252.44912.47942.3282.3494
03/27/20252.34942.392.30212.341
03/28/20252.34112.34332.15352.2073
03/29/20252.20722.22672.06072.1351
03/30/20252.13522.21422.10772.1369
03/31/20252.13712.14152.02382.0899
04/01/20252.08992.19992.0652.1387
04/02/20252.13872.2331.98412.0237
04/03/20252.02372.0821.962.0648
04/04/20252.06482.16262.0162.1302
04/05/20252.13032.17642.11392.1442
04/06/20252.14432.15921.86251.9218
04/07/20251.92182.01091.61341.8987
04/08/20251.89861.9751.7771.7963
04/09/20251.79652.08971.72182.0529
04/10/20252.05292.05721.92231.9658
04/11/20251.96572.06471.94752.0225
04/12/20252.02252.18622.00332.1598
04/13/20252.15972.24752.08012.1196
04/14/20252.11962.18042.10382.1275
04/15/20252.12762.18532.08372.0842
04/16/20252.08432.132.03552.0834
04/17/20252.08342.11462.05242.0673
04/18/20252.06732.08962.04342.0619
04/19/20252.06192.09752.05862.0877
04/20/20252.08772.09452.03882.0787
04/21/20252.07862.14092.05942.0855
04/22/20252.08552.25042.06382.2139
04/23/20252.21382.3012.19022.2184
04/24/20252.21832.23542.11662.2049
04/25/20252.20492.21932.16342.1812
04/26/20252.18122.24832.17962.1912
04/27/20252.19122.29482.15812.252
04/28/20252.25212.3632.21842.2949
04/29/20252.2952.31472.22172.238
04/30/20252.23792.25882.12352.1908
05/01/20252.19072.25672.18682.2123
05/02/20252.21222.24112.1922.2093
05/03/20252.20932.222.1762.1872
05/04/20252.18722.21882.1512.156
05/05/20252.15612.22.10672.1306
05/06/20252.13062.15952.07772.155
05/07/20252.1552.17162.10392.1265
05/08/20252.12642.32972.11762.3272
05/09/20252.32722.42912.28452.3439
05/10/20252.34382.4772.33592.4711
05/11/20252.47112.48442.32832.367
05/12/20252.36712.65492.35152.5439
05/13/20252.5442.60532.42152.5829
05/14/20252.58282.65162.51942.5503
05/15/20252.55042.57192.35252.3856
05/16/20252.38562.43992.34712.3798
05/17/20252.37972.38922.29842.3531
05/18/20252.35312.44972.3322.428
05/19/20252.4282.4412.28272.3803
05/20/20252.38032.4092.31412.3565
05/21/20252.35652.42882.33082.3952
05/22/20252.39532.45552.38812.4311
05/23/20252.43112.47992.28382.2966
05/24/20252.29652.362.28592.3303
05/25/20252.33042.3452.2662.3417
05/26/20252.34162.35932.29582.3103
05/27/20252.31032.35432.26712.3168
05/28/20252.31672.32322.22652.2742
05/29/20252.27422.31252.2382.2442
05/30/20252.24412.25232.12972.1398
05/31/20252.13972.20652.07942.1738
06/01/20252.17392.18792.12312.1792
06/02/20252.17922.20452.13572.1965
06/03/20252.19652.28212.18382.2446
06/04/20252.24452.26582.19512.2009
06/05/20252.20092.22652.05912.0936
06/06/20252.09362.19032.08122.1598
06/07/20252.15982.19122.14752.1769
06/08/20252.17682.29882.16612.267
06/09/20252.26692.32932.22232.3211
06/10/20252.3212.32762.26012.3074
06/11/20252.30742.33792.25242.2704
06/12/20252.27042.27332.17062.1899
06/13/20252.192.19182.08282.1472
06/14/20252.14732.18012.10932.1394
06/15/20252.13932.17592.13752.1655
06/16/20252.16552.3372.15122.238
06/17/20252.23792.25722.14172.159
06/18/20252.15912.18082.11812.1705
06/19/20252.17042.18552.14412.1648
06/20/20252.16472.17972.08522.1194
06/21/20252.11952.14522.0632
06/22/20252.06322.08981.90832.0172
06/23/20252.01732.17061.96152.1584
06/24/20252.15842.21652.13162.1898
06/25/20252.18972.22962.16962.1859
06/26/20252.18582.21272.09562.1054
06/27/20252.10532.15562.06712.1419
06/28/20252.1422.20792.13362.1854
06/29/20252.18552.21982.17542.2061
06/30/20252.20622.32712.1652.2362
07/01/20252.23622.25372.14752.172
07/02/20252.17192.29172.1572.2336
07/03/20252.23352.31352.22432.2569
07/04/20252.25692.26782.1962.2205
07/05/20252.22052.23392.20142.2178
07/06/20252.21772.292.20862.2709
07/07/20252.27092.35372.25522.2708
07/08/20252.27072.32232.24852.3108
07/09/20252.31092.42882.29752.4038
07/10/20252.40382.56782.39312.5471
07/11/20252.54712.9752.51192.7322
07/12/20252.73232.84792.66292.7395
07/13/20252.73952.89492.72322.8361
07/14/20252.83613.0352.82072.9582
07/15/20252.95822.95822.80382.919
07/16/20252.91893.12.87743.038
07/17/20253.0383.54952.98733.4814
07/18/20253.48133.66073.34393.4135
07/19/20253.41363.48553.35473.4244
07/20/20253.42433.55793.38563.454
07/21/20253.45413.64953.40763.5495
07/22/20253.54943.57873.42183.5504
07/23/20253.55043.55193.023.1838
07/24/20253.18393.26512.95553.1453
07/25/20253.14543.16182.99813.1423
07/26/20253.14223.21813.10883.1662
07/27/20253.16623.25153.15643.2389
07/28/20253.2393.33083.10733.1235
07/29/20253.12353.18563.05333.128
07/30/20253.12813.16213.0013.0966
07/31/20253.09673.17843.01083.0224
08/01/20253.02233.0592.8922.9613
08/02/20252.96143.02062.73872.7695
08/03/20252.76952.96252.7282.948
08/04/20252.94813.08992.93123.0716
08/05/20253.07153.10722.91642.9623
08/06/20252.96223.01872.90142.9908
08/07/20252.99083.33382.96413.3197
08/08/20253.31963.38253.20513.2859
08/09/20253.28583.34753.20833.2259
08/10/20253.22593.27953.15213.187
08/11/20253.18693.33423.11763.1295
08/12/20253.12953.30673.10413.2676
08/13/20253.26753.3353.20263.2744
08/14/20253.27443.35122.99153.0792
08/15/20253.07923.14273.00243.0779
08/16/20253.07783.1563.07153.1055
08/17/20253.10563.14723.07733.0877
08/18/20253.08773.09692.94043.0616
08/19/20253.06163.08082.84882.8608
08/20/20252.86082.98962.81842.9512
08/21/20252.95122.95882.84242.8519
08/22/20252.85183.10562.78263.0744
08/23/20253.07453.07562.96973.0485
08/24/20253.04863.1282.9873.0258
08/25/20253.02593.05352.82232.8584
08/26/20252.85843.08172.84593.0123
08/27/20253.01233.04542.96212.9688
08/28/20252.96883.02632.94322.9665
08/29/20252.96652.97682.77342.8195
08/30/20252.81952.83492.76042.8181
08/31/20252.8182.86932.77072.7757
09/01/20252.77572.8392.69752.7589
09/02/20252.75892.86412.74842.862
09/03/20252.8622.88672.8112.8443
09/04/20252.84422.86292.78422.7946
09/05/20252.79472.88492.7782.8147
09/06/20252.81462.82892.79272.8098
09/07/20252.80982.92852.80922.877
09/08/20252.8772.99642.86272.9697
09/09/20252.96983.03652.93372.9474
09/10/20252.94743.0242.93572.9834
09/11/20252.98343.0492.95073.0398
09/12/20253.03983.13763.0183.1054
09/13/20253.10543.18583.0893.1193
09/14/20253.11933.12673.00993.0279
09/15/20253.0283.06692.95322.9969
09/16/20252.99693.05862.96423.0376
09/17/20253.03763.10792.98143.0841
09/18/20253.08413.13973.05583.0735
09/19/20253.07353.09412.97842.9901
09/20/20252.993.00912.96522.975
09/21/20252.9753.01352.95232.9701
09/22/20252.97012.97552.69752.8526
09/23/20252.85252.89642.79912.8247
09/24/20252.82472.99552.78832.9257
09/25/20252.92572.94462.72442.7435
09/26/20252.74352.8092.69842.7835
09/27/20252.78362.82872.76192.8047
09/28/20252.80472.86752.76612.8674
09/29/20252.86752.92892.84542.8801
09/30/20252.88012.90772.81322.8468
10/01/20252.84682.96162.81412.9485
10/02/20252.94853.09982.94033.0389
10/03/20253.03883.09483.00413.0401
10/04/20253.04023.05222.9392.9685
10/05/20252.96853.07162.94682.9697
10/06/20252.96973.05062.95512.9883
10/07/20252.98833.00122.84892.852
10/08/20252.85212.92482.83032.8797
10/09/20252.87972.88012.77142.8021
10/10/20252.80212.83721.25432.3704
10/11/20252.37042.50612.32.3819
10/12/20252.38192.58412.31212.5282
10/13/20252.52832.6462.51252.6052
10/14/20252.60522.62082.38882.5033
10/15/20252.50332.54752.37542.4109
10/16/20252.4112.46652.28332.328
10/17/20252.3282.42.19012.2936
10/18/20252.29362.39152.28942.3596
10/19/20252.35962.41952.31772.3908
10/20/20252.39072.55292.35472.4948
10/21/20252.49482.53232.40112.4222
10/22/20252.42212.43752.32552.3647
10/23/20252.36472.42592.36172.3947
10/24/20252.39482.5162.38632.5103
10/25/20252.51032.65422.50212.5959
10/26/20252.59582.66242.5922.6461
10/27/20252.6462.69752.60132.634
10/28/20252.6342.68872.56752.6034
10/29/20252.60342.6642.5372.5502
10/30/20252.55022.59442.37692.4393
10/31/20252.43932.55462.43112.5097
11/01/20252.50962.52332.4762.5053
11/02/20252.50532.55492.4782.5267
11/03/20252.52672.53222.26312.3096
11/04/20252.30952.36552.06652.2053
11/05/20252.20532.37662.10152.3432
11/06/20252.34322.4162.17962.213
11/07/20252.2132.37292.15362.3154
11/08/20252.31552.33812.24242.2863
11/09/20252.28642.3952.23922.3662
11/10/20252.36622.58082.34622.526
11/11/20252.5262.572.37872.3915
11/12/20252.39152.44912.31662.3879
11/13/20252.38782.52642.27572.3225
11/14/20252.32252.34162.22562.2443
11/15/20252.24432.30342.21112.2372
11/16/20252.23722.282.15582.2149
11/17/20252.21482.30772.11462.1637
11/18/20252.16372.24132.10642.2172
11/19/20252.21712.21962.02442.1098
11/20/20252.10972.14981.97431.9999
11/21/20251.99982.03081.82091.9509
11/22/20251.95091.96711.8891.9509
11/23/20251.95082.08461.94972.0491
11/24/20252.04912.28682.02382.2276
11/25/20252.22762.26522.14822.2024
11/26/20252.20232.25472.14472.2233
11/27/20252.22322.23472.17272.1999
11/28/20252.22.27522.15652.1795
11/29/20252.17952.22312.16662.2009
11/30/20252.2012.2152.15242.155
12/01/20252.15492.16091.98352.0297
12/02/20252.02972.18311.9952.1532
12/03/20252.15312.2192.14142.1976
12/04/20252.19762.21462.06912.096
12/05/20252.0962.1132.01252.0344
12/06/20252.03442.05042.01542.0309
12/07/20252.0312.11091.98942.0442
12/08/20252.04422.12392.03192.0724
12/09/20252.07232.1782.04192.1062
12/10/20252.10612.11082.03462.0418
12/11/20252.04182.0571.97672.034
12/12/20252.0342.04781.96922.0074
12/13/20252.00752.04822.00682.0227
12/14/20252.02262.03061.95271.9784
12/15/20251.97842.01431.86951.8981
12/16/20251.89811.94911.8521.9297
12/17/20251.92971.98741.84741.8627
12/18/20251.86271.93411.81.8076
12/19/20251.80761.92131.77111.9092
12/20/20251.90921.95881.89361.9335
12/21/20251.93351.94981.89481.9223
12/22/20251.92241.94931.89171.9043
12/23/20251.90441.911.8631.8734
12/24/20251.87341.87831.83721.8628
12/25/20251.86271.88921.82911.8326
12/26/20251.83251.88331.82461.8437
12/27/20251.84371.87881.84171.8735
12/28/20251.87341.87961.85391.8654
12/29/20251.86551.9181.8451.8508
12/30/20251.85081.88641.84391.8776
12/31/20251.87761.88391.81231.8423