XRPH Historical USD Price
Daily close · Jun 20, 2023 → Jun 21, 2024Daily price history
May 23, 2024 → Jun 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-21 | $0.039845 | $0.04028333 | $0.03777538 | $0.03805083 | $196,444.49 |
| 2024-06-20 | $0.04167643 | $0.0417875 | $0.039058 | $0.039815 | $209,353.61 |
| 2024-06-19 | $0.03924375 | $0.04173286 | $0.03843857 | $0.04167333 | $211,744.69 |
| 2024-06-18 | $0.04210133 | $0.04225643 | $0.03914 | $0.03924375 | $201,787.58 |
| 2024-06-17 | $0.04230267 | $0.04336235 | $0.04190294 | $0.04206667 | $218,478.90 |
| 2024-06-16 | $0.04468235 | $0.045747 | $0.04196111 | $0.04245083 | $187,757.03 |
| 2024-06-15 | $0.04420154 | $0.045535 | $0.04271357 | $0.04466647 | $194,450.79 |
| 2024-06-14 | $0.04672 | $0.04717125 | $0.04298538 | $0.04420154 | $206,738.94 |
| 2024-06-13 | $0.0482375 | $0.04976167 | $0.04507 | $0.04672 | $200,390.11 |
| 2024-06-12 | $0.04384 | $0.050415 | $0.04301077 | $0.04821286 | $215,432.18 |
| 2024-06-11 | $0.04631429 | $0.04678 | $0.043 | $0.043825 | $144,818.76 |
| 2024-06-10 | $0.04678071 | $0.04922625 | $0.04524 | $0.04631188 | $176,107.64 |
| 2024-06-09 | $0.048576 | $0.04947857 | $0.045655 | $0.04679143 | $145,058.61 |
| 2024-06-08 | $0.04882188 | $0.05004933 | $0.04685211 | $0.04859833 | $142,979.10 |
| 2024-06-07 | $0.05496 | $0.05616944 | $0.04874375 | $0.04874375 | $150,347.62 |
| 2024-06-06 | $0.05587667 | $0.05747938 | $0.05420529 | $0.05501333 | $179,018.15 |
| 2024-06-05 | $0.05101714 | $0.05634412 | $0.05101714 | $0.05588583 | $200,335.21 |
| 2024-06-04 | $0.049535 | $0.05383889 | $0.04884733 | $0.051465 | $181,839.82 |
| 2024-06-03 | $0.04713667 | $0.051985 | $0.046104 | $0.04992941 | $180,863.27 |
| 2024-06-02 | $0.04689333 | $0.05014889 | $0.04591706 | $0.04731533 | $207,125.73 |
| 2024-06-01 | $0.04777273 | $0.04825706 | $0.04547333 | $0.047082 | $205,510.98 |
| 2024-05-31 | $0.05065294 | $0.050748 | $0.04746467 | $0.04764333 | $194,732.90 |
| 2024-05-30 | $0.05049267 | $0.05113467 | $0.049034 | $0.050499 | $191,316.40 |
| 2024-05-29 | $0.05080667 | $0.052338 | $0.04949235 | $0.05060125 | $212,042.99 |
| 2024-05-28 | $0.05314333 | $0.054772 | $0.04834733 | $0.05078333 | $211,574.95 |
| 2024-05-27 | $0.05256658 | $0.05676455 | $0.04654933 | $0.053162 | $204,497.49 |
| 2024-05-26 | $0.05392867 | $0.05492071 | $0.05049333 | $0.05210955 | $178,362.72 |
| 2024-05-25 | $0.05046571 | $0.058068 | $0.05042833 | $0.05385667 | $204,690.56 |
| 2024-05-24 | $0.05559467 | $0.05812222 | $0.05028143 | $0.050603 | $169,205.52 |
| 2024-05-23 | $0.05723462 | $0.058435 | $0.05073375 | $0.0565075 | $155,095.68 |