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
—
1.1302 $
-0.04 (%-3.27)
Day Low₺1.1187
Day High₺1.1726
Bid1.1301
Ask1.1302

Market Data

Spot Rate
B:1.1301
A:1.1302
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 %
%-2.54
Day change
-0.02
Day change %
%-1.33
Hour change
-0.0003
Hour change %
%-0.03
24h volume
$111.88M
24h volume (USD)
$127.48M
Day volume
$50.69M
Day volume (USD)
$57.42M
Hour volume
$1.1M
Hour volume (USD)
$1.25M
Top-tier 24h volume
$111.88M
Top-tier 24h volume (USD)
$127.48M
Total 24h volume
$1.09B
Total 24h volume (USD)
$1.23B
Total top-tier 24h volume
$558.71M
Total top-tier 24h volume (USD)
$632.43M
Last volume
$159.5
Last volume (USD)
$180.25
Market cap
$112.99B
Circulating supply market cap
$70.13B
Supply
99,985,653,167
Circulating supply
62,053,900,985
Last update
13:23:15
Conversion last update
13:23:15
Type
5
Market
CCCAGG
From symbol
XRP
To symbol
USD
Flags
2
Last trade ID
349,889,330
Last market
CCCAGG
Conversion type
direct
Market cap penalty
0
Overview
Technicals
Comments
Archive

XRPUSDT: XRP Tether Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.4872
CLOSE 1.483

Low

LOW 1.0501

High

HIGH 2.4172
DATEOPENHIGHLOWCLOSE
01/01/20261.84241.88111.82611.8799
01/02/20261.87992.03151.86892.0069
01/03/20262.00682.05611.98442.0182
01/04/20262.01822.12042.01632.0909
01/05/20262.09082.36952.08772.3478
01/06/20262.34792.41722.20462.3042
01/07/20262.30422.32052.15172.1657
01/08/20262.16582.19252.06492.1232
01/09/20262.12322.16222.07272.0958
01/10/20262.09582.11062.08062.0907
01/11/20262.09072.112.0452.0745
01/12/20262.07452.10862.0352.054
01/13/20262.05412.1852.04742.1655
01/14/20262.16562.19242.11162.1394
01/15/20262.13932.14342.05322.0789
01/16/20262.07892.08662.02632.0678
01/17/20262.06782.08342.05362.0631
01/18/20262.06322.06791.98611.9914
01/19/20261.99142.02991.8471.986
01/20/20261.98611.99091.871.89
01/21/20261.891.99071.87121.9476
01/22/20261.94751.96791.90161.9236
01/23/20261.92371.96561.88731.9196
01/24/20261.91971.92761.911.9143
01/25/20261.91431.91681.81111.8356
01/26/20261.83561.9461.83311.9041
01/27/20261.90421.92951.87411.9158
01/28/20261.91571.94271.89441.9111
01/29/20261.91121.91341.7781.8076
01/30/20261.80771.81311.71071.7352
01/31/20261.73531.75471.50281.6472
02/01/20261.64721.68051.55261.5908
02/02/20261.59081.65711.53071.6198
02/03/20261.61991.63391.52741.5791
02/04/20261.5791.61221.49481.512
02/05/20261.5121.51541.13711.2146
02/06/20261.21451.54421.11721.4698
02/07/20261.46971.48791.38581.4231
02/08/20261.42311.47031.40991.4308
02/09/20261.43081.46421.37281.437
02/10/20261.4371.45321.39161.3999
02/11/20261.39981.42051.34211.3697
02/12/20261.36971.40821.34611.3635
02/13/20261.36351.42851.34851.4071
02/14/20261.4071.51381.40511.5094
02/15/20261.50941.67141.4451.4753
02/16/20261.47531.51711.44851.4876
02/17/20261.48761.4951.42681.4743
02/18/20261.47421.49431.41021.4219
02/19/20261.4221.43811.3821.4068
02/20/20261.40681.43891.37751.4292
02/21/20261.42921.46421.41981.4304
02/22/20261.43031.43381.381.3932
02/23/20261.39321.42481.33011.3518
02/24/20261.35191.36761.31241.3482
02/25/20261.34831.49351.34041.4339
02/26/20261.43381.46911.38271.4027
02/27/20261.40271.42621.33861.3562
02/28/20261.35621.39311.271.3762
03/01/20261.37611.43331.33691.3524
03/02/20261.35251.4231.33411.39
03/03/20261.39011.39531.33661.3607
03/04/20261.36071.47321.34521.4309
03/05/20261.43091.45251.3961.4037
03/06/20261.40381.41481.3461.3633
03/07/20261.36321.37491.34681.3567
03/08/20261.35681.37121.32181.34
03/09/20261.34011.38411.3331.3631
03/10/20261.36311.44271.36051.3863
03/11/20261.38641.41121.37061.3847
03/12/20261.38471.39361.3651.3846
03/13/20261.38461.45281.38311.3989
03/14/20261.39881.40841.38341.4063
03/15/20261.40631.46491.40211.4487
03/16/20261.44881.55221.43571.543
03/17/20261.54291.6071.49411.5182
03/18/20261.51821.54141.43591.4647
03/19/20261.46481.48171.42191.4475
03/20/20261.44751.46651.42481.4452
03/21/20261.44521.4531.40031.4086
03/22/20261.40871.42631.37121.3848
03/23/20261.38491.46611.36181.4323
03/24/20261.43231.4351.38351.416
03/25/20261.4161.43791.40191.4145
03/26/20261.41451.41651.3361.3609
03/27/20261.36081.37261.31841.3257
03/28/20261.32561.35821.31911.3333
03/29/20261.33331.34331.29541.3278
03/30/20261.32791.36691.31661.3242
03/31/20261.32421.35031.30381.3411
04/01/20261.3411.36831.33141.3478
04/02/20261.34771.35691.28021.32
04/03/20261.321.33561.30331.3184
04/04/20261.31831.32261.30671.3153
04/05/20261.31541.3321.27871.3263
04/06/20261.32641.35771.31221.3212
04/07/20261.32111.39621.29491.3787
04/08/20261.37861.38981.33891.3428
04/09/20261.34281.36961.32181.3438
04/10/20261.34381.3661.33481.3559
04/11/20261.35591.37521.33941.3546
04/12/20261.35471.35591.31931.3247
04/13/20261.32461.38391.31931.3756
04/14/20261.37571.39551.35211.3617
04/15/20261.36171.40861.35031.3922
04/16/20261.39221.46641.38651.453
04/17/20261.4531.511.42251.4757
04/18/20261.47571.48231.42351.4323
04/19/20261.43241.4471.39091.3942
04/20/20261.39431.43691.39331.4243
04/21/20261.42441.451.41161.4334
04/22/20261.43351.46261.42681.4294
04/23/20261.42931.4411.4091.4386
04/24/20261.43861.45031.42391.4334
04/25/20261.43331.43771.41871.4238
04/26/20261.42381.43661.4181.4307
04/27/20261.43081.44661.38361.4007
04/28/20261.40081.40091.36771.3805
04/29/20261.38061.40671.34581.3691
04/30/20261.36921.38471.35911.3679
05/01/20261.3681.39991.36491.3858
05/02/20261.38581.40031.38121.3937
05/03/20261.39361.40421.38141.388
05/04/20261.38791.42091.38291.3918
05/05/20261.39191.42221.39041.4126
05/06/20261.41261.45731.40731.4249
05/07/20261.42491.42581.38021.3869
05/08/20261.38691.4271.37781.4182
05/09/20261.41821.4351.41131.4205
05/10/20261.42051.50821.41191.4734
05/11/20261.47351.48861.43991.4776
05/12/20261.47771.48481.41831.437
05/13/20261.4371.46931.41121.4273
05/14/20261.42721.54961.42081.4852
05/15/20261.48511.50021.42751.434
05/16/20261.4341.43961.3941.4136
05/17/20261.41361.42911.37151.4016
05/18/20261.40171.40271.36381.39
05/19/20261.39011.39771.35311.3616
05/20/20261.36161.38071.34771.3672
05/21/20261.36721.38621.35121.3739
05/22/20261.37391.3761.331.3345
05/23/20261.33461.37621.30191.3583
05/24/20261.35841.3711.33261.351
05/25/20261.3511.36571.34351.3503
05/26/20261.35031.36561.32731.3292
05/27/20261.32931.34371.30331.3076
05/28/20261.30761.33851.26771.3156
05/29/20261.31561.33391.29471.33
05/30/20261.331.36611.32811.3408
05/31/20261.34091.34841.3211.333
06/01/20261.3331.34121.27941.2972
06/02/20261.29721.29721.19481.2117
06/03/20261.21181.24911.18681.2012
06/04/20261.20121.2121.14071.1688
06/05/20261.16871.17511.06921.0978
06/06/20261.09781.11441.05011.0934
06/07/20261.09351.17191.08861.1556
06/08/20261.15561.18661.13191.1683
06/09/20261.16831.17691.11871.1375
06/10/20261.13761.14121.08841.097
06/11/20261.09711.151.09651.1428
06/12/20261.14271.15771.12611.1325
06/13/20261.13251.1611.12991.1507
06/14/20261.15071.18781.12681.1861
06/15/20261.1861.29351.17781.2382
06/16/20261.23821.2561.20531.2173
06/17/20261.21741.22831.17151.1868
06/18/20261.18681.19231.13291.1465
06/19/20261.14661.1531.11871.1302