Dark

XRPUSD
XRP / United States dollar
crypto Composite

Real-time

Feb 22, 2026 1:36:22 PM EST

1.38810USD-4.083%(-0.05909)62,861,044XRP89,084,008USD

1.38800Bid 1.38810Ask 0.00010Spread

Composite
1.38810 Coinbase
1.38810 Bitstamp
1.38807 Bitfinex
1.39000 Gemini
1.38819 OKX
1.38890 Binance.US
1.38870

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-22	1.42980	1.43460	1.38210	1.3881	-3.011%	46,835,863	0.000%
2026-02-21	1.42850	1.46570	1.41930	1.4312	+0.056%	71,573,034	-3.011%
2026-02-20	1.40580	1.45070	1.37720	1.4304	+1.548%	147,286,808	-2.957%
2026-02-19	1.42110	1.43930	1.38070	1.4086	-1.088%	142,864,059	-1.455%
2026-02-18	1.47320	1.49500	1.40968	1.4241	-3.549%	129,408,772	-2.528%
2026-02-17	1.48610	1.49590	1.42600	1.4765	-0.839%	141,859,068	-5.987%
2026-02-16	1.47430	1.51830	1.44210	1.4890	+0.915%	179,383,602	-6.776%
2026-02-15	1.50810	1.67110	1.44390	1.4755	-2.343%	294,637,183	-5.923%
2026-02-14	1.40650	1.51390	1.40430	1.5109	+7.346%	137,624,048	-8.128%
2026-02-13	1.36260	1.42920	1.34690	1.4075	+3.083%	145,553,604	-1.378%
2026-02-12	1.36910	1.40890	1.34519	1.3654	-0.408%	145,234,312	+1.663%
2026-02-11	1.39930	1.42190	1.34140	1.3710	-2.155%	227,796,423	+1.247%
2026-02-10	1.43720	1.45360	1.39030	1.4012	-2.546%	138,191,930	-0.935%
2026-02-09	1.43020	1.46500	1.37131	1.4378	+0.433%	200,872,452	-3.457%
2026-02-08	1.42150	1.47030	1.40850	1.4316	+0.484%	149,155,393	-3.039%
2026-02-07	1.46780	1.48810	1.38350	1.4247	-3.167%	264,848,236	-2.569%
2026-02-06	1.21240	1.55000	1.11740	1.4713	+20.945%	698,181,840	-5.655%
2026-02-05	1.50940	1.51700	1.13460	1.2165	-19.661%	766,552,435	+14.106%
2026-02-04	1.57740	1.61360	1.49130	1.5142	-4.219%	224,488,093	-8.328%
2026-02-03	1.61860	1.64300	1.52470	1.5809	-2.540%	223,068,143	-12.196%
2026-02-02	1.58960	1.65850	1.52900	1.6221	+1.897%	281,119,209	-14.426%
2026-02-01	1.64490	1.68160	1.55100	1.5919	-3.404%	211,780,995	-12.802%
2026-01-31	1.73320	1.75410	1.50041	1.6480	-5.003%	326,699,780	-15.771%
2026-01-30	1.80610	1.81620	1.70160	1.7348	-4.054%	255,827,317	-19.985%
2026-01-29	1.91010	1.91320	1.77480	1.8081	-5.380%	155,996,677	-23.229%
2026-01-28	1.91410	1.94200	1.89160	1.9109	-0.240%	74,088,181	-27.359%
2026-01-27	1.90270	1.93010	1.87160	1.9155	+0.472%	83,142,609	-27.533%
2026-01-26	1.83410	1.94670	1.83070	1.9065	+3.879%	104,315,660	-27.191%
2026-01-25	1.91320	1.91610	1.80894	1.8353	-4.107%	104,605,906	-24.367%
2026-01-24	1.91880	1.92810	1.89312	1.9139	-0.313%	26,120,142	-27.473%
2026-01-23	1.92270	1.96520	1.88460	1.9199	-0.229%	79,499,696	-27.699%
2026-01-22	1.94710	1.96750	1.89930	1.9243	-1.222%	79,563,246	-27.865%
2026-01-21	1.88780	1.98970	1.86944	1.9481	+3.090%	149,249,646	-28.746%
2026-01-20	1.98620	1.99050	1.86571	1.8897	-4.830%	129,237,407	-26.544%
2026-01-19	1.98800	2.02930	1.84166	1.9856	-0.271%	139,484,589	-30.092%
2026-01-18	2.06210	2.06730	1.98510	1.9910	-3.448%	46,048,372	-30.281%
2026-01-17	2.06780	2.08290	2.05240	2.0621	-0.174%	31,096,568	-32.685%
2026-01-16	2.07770	2.08680	2.02480	2.0657	-0.554%	67,601,720	-32.802%
2026-01-15	2.13940	2.14360	2.05180	2.0772	-2.748%	82,592,814	-33.174%
2026-01-14	2.16710	2.19140	2.10560	2.1359	-1.225%	132,884,000	-35.011%
2026-01-13	2.05140	2.18410	2.04500	2.1624	+5.344%	128,198,479	-35.807%
2026-01-12	2.06870	2.10700	2.03234	2.0527	-1.017%	105,989,693	-32.377%
2026-01-11	2.08760	2.10910	2.04276	2.0738	-0.827%	50,375,190	-33.065%
2026-01-10	2.09300	2.11030	2.07716	2.0911	-0.210%	38,117,561	-33.619%
2026-01-09	2.12140	2.16020	2.07000	2.0955	-1.281%	137,796,708	-33.758%
2026-01-08	2.16400	2.19200	2.06320	2.1227	-1.967%	150,842,629	-34.607%
2026-01-07	2.30130	2.31974	2.14950	2.1653	-5.844%	133,317,355	-35.893%
2026-01-06	2.34800	2.41680	2.20220	2.2997	-1.953%	271,894,935	-39.640%
2026-01-05	2.09170	2.36870	2.08590	2.3455	+12.203%	224,190,827	-40.819%
2026-01-04	2.01590	2.11990	2.01290	2.0904	+3.593%	97,147,800	-33.596%
2026-01-03	2.00640	2.13850	1.98170	2.0179	+0.553%	79,660,950	-31.211%
2026-01-02	1.87790	2.03120	1.80730	2.0068	+6.711%	141,781,874	-30.830%
2026-01-01	1.84080	1.88170	1.81440	1.8806	+2.001%	60,689,702	-26.188%
2025-12-31	1.87400	1.88490	1.80910	1.8437	-1.847%	102,708,193	-24.711%
2025-12-30	1.84900	1.88700	1.84170	1.8784	+1.475%	89,747,809	-26.102%
2025-12-29	1.86450	1.91810	1.84220	1.8511	-0.868%	112,201,689	-25.012%
2025-12-28	1.87400	1.88100	1.84607	1.8673	-0.443%	38,089,674	-25.663%
2025-12-27	1.84250	1.88090	1.83971	1.8756	+1.631%	43,051,214	-25.992%
2025-12-26	1.83180	1.88310	1.82289	1.8455	+0.687%	105,960,242	-24.785%
2025-12-25	1.86020	1.88980	1.82769	1.8329	-1.621%	60,445,031	-24.268%
2025-12-24	1.87220	1.87870	1.83524	1.8631	-0.566%	75,512,755	-25.495%
2025-12-23	1.90010	1.91090	1.86247	1.8737	-1.653%	84,960,905	-25.917%
2025-12-22	1.92330	1.95170	1.89000	1.9052	-0.967%	104,697,970	-27.142%
2025-12-21	1.93280	1.95310	1.89380	1.9238	-0.589%	60,891,196	-27.846%
2025-12-20	1.90800	1.96110	1.89208	1.9352	+1.245%	67,473,795	-28.271%
2025-12-19	1.80720	1.92290	1.77000	1.9114	+5.556%	177,300,255	-27.378%
2025-12-18	1.86220	1.93600	1.80000	1.8108	-2.979%	184,547,261	-23.343%
2025-12-17	1.92700	1.98850	1.84667	1.8664	-3.425%	148,072,011	-25.627%
2025-12-16	1.89840	1.95070	1.85200	1.9326	+1.614%	122,937,085	-28.174%
2025-12-15	1.98370	2.01430	1.86890	1.9019	-3.886%	131,916,639	-27.015%
2025-12-14	2.01780	2.03116	1.95000	1.9788	-2.281%	53,732,814	-29.851%
2025-12-13	2.00800	2.04920	2.00670	2.0250	+0.781%	42,891,958	-31.452%
2025-12-12	2.03440	2.04804	1.96980	2.0093	-1.239%	104,319,559	-30.916%
2025-12-11	2.04110	2.05800	1.97000	2.0345	-0.358%	135,666,304	-31.772%
2025-12-10	2.10750	2.11140	2.03326	2.0418	-3.145%	110,334,048	-32.016%
2025-12-09	2.07240	2.17840	2.04150	2.1081	+1.629%	135,603,084	-34.154%
2025-12-08	2.03940	2.12570	2.02878	2.0743	+1.393%	99,449,003	-33.081%
2025-12-07	2.03190	2.11240	1.98810	2.0458	+0.649%	105,523,373	-32.149%
2025-12-06	2.02910	2.05132	2.01576	2.0326	-0.157%	51,648,142	-31.708%
2025-12-05	2.09660	2.11340	2.01242	2.0358	-2.914%	119,509,010	-31.816%
2025-12-04	2.20190	2.21480	2.06942	2.0969	-4.552%	123,081,976	-33.802%
2025-12-03	2.15390	2.22000	2.13910	2.1969	+1.963%	147,581,490	-36.816%
2025-12-02	2.02960	2.18412	1.99500	2.1546	+5.955%	161,654,841	-35.575%
2025-12-01	2.15500	2.16130	1.98220	2.0335	-5.730%	234,596,734	-31.738%
2025-11-30	2.20110	2.21610	2.15240	2.1571	-2.155%	52,091,517	-35.650%
2025-11-29	2.17980	2.22440	2.16634	2.2046	+1.031%	60,341,039	-37.036%
2025-11-28	2.19890	2.27910	2.15600	2.1821	-0.931%	146,391,013	-36.387%
2025-11-27	2.22230	2.23560	2.17160	2.2026	-1.038%	82,136,393	-36.979%
2025-11-26	2.20140	2.25540	2.14360	2.2257	+0.943%	120,890,663	-37.633%
2025-11-25	2.22790	2.26530	2.14560	2.2049	-1.232%	170,910,324	-37.045%
2025-11-24	2.04830	2.29100	2.02290	2.2324	+8.738%	275,884,764	-37.820%
2025-11-23	1.94950	2.08670	1.94840	2.0530	+5.050%	153,877,927	-32.387%
2025-11-22	1.95020	1.97050	1.88720	1.9543	-0.005%	113,609,555	-28.972%
2025-11-21	1.99840	2.03470	1.81710	1.9544	-2.417%	370,467,567	-28.976%
2025-11-20	2.10670	2.19000	1.97281	2.0028	-5.161%	231,921,150	-30.692%
2025-11-19	2.21590	2.22370	2.02320	2.1118	-4.951%	224,657,774	-34.269%
2025-11-18	2.15960	2.24400	2.08300	2.2218	+2.378%	181,057,218	-37.524%
2025-11-17	2.21350	2.31000	2.11128	2.1702	-2.344%	138,126,742	-36.038%
2025-11-16	2.23570	2.28210	2.15430	2.2223	-0.706%	79,689,596	-37.538%
2025-11-15	2.24260	2.30630	2.21000	2.2381	-0.414%	49,267,144	-37.979%
2025-11-14	2.32150	2.34030	2.22290	2.2474	-3.358%	140,570,795	-38.235%
2025-11-13	2.38630	2.52610	2.27500	2.3255	-2.674%	158,789,415	-40.310%
2025-11-12	2.39110	2.46280	2.31580	2.3894	-0.196%	100,396,739	-41.906%
2025-11-11	2.52700	2.57090	2.37760	2.3941	-5.225%	91,936,473	-42.020%
2025-11-10	2.36410	2.58290	2.34530	2.5261	+6.649%	150,788,269	-45.050%
2025-11-09	2.28420	2.40066	2.23715	2.3686	+3.428%	78,650,804	-41.396%
2025-11-08	2.31440	2.34030	2.24051	2.2901	-1.097%	80,050,750	-39.387%
2025-11-07	2.21010	2.37240	2.14570	2.3155	+4.608%	139,503,517	-40.052%
2025-11-06	2.34290	2.41730	2.17880	2.2135	-5.600%	117,880,320	-37.289%
2025-11-05	2.20460	2.38000	2.10110	2.3448	+6.239%	144,391,830	-40.801%
2025-11-04	2.30880	2.36820	2.06600	2.2071	-4.607%	203,584,010	-37.108%
2025-11-03	2.52680	2.53420	2.26000	2.3137	-8.582%	118,238,874	-40.005%
2025-11-02	2.50200	2.55720	2.47770	2.5309	+0.841%	35,019,295	-45.154%
2025-11-01	2.50680	2.52690	2.47510	2.5098	-0.155%	25,522,870	-44.693%
2025-10-31	2.43840	2.57000	2.43359	2.5137	+2.865%	129,548,647	-44.779%
2025-10-30	2.55040	2.59790	2.37600	2.4437	-4.379%	149,658,211	-43.197%
2025-10-29	2.60380	2.66820	2.53167	2.5556	-1.904%	106,553,743	-45.684%
2025-10-28	2.63310	2.68870	2.56670	2.6052	-1.116%	79,625,242	-46.718%
2025-10-27	2.64650	2.69810	2.60110	2.6346	-0.416%	79,142,896	-47.313%
2025-10-26	2.59640	2.66530	2.59180	2.6456	+1.864%	54,094,282	-47.532%
2025-10-25	2.51060	2.65394	2.50260	2.5972	+3.404%	43,139,465	-46.554%
2025-10-24	2.39450	2.51600	2.38690	2.5117	+4.855%	76,446,165	-44.735%
2025-10-23	2.36500	2.42730	2.36190	2.3954	+1.281%	45,645,681	-42.051%
2025-10-22	2.42320	2.44350	2.32480	2.3651	-2.518%	77,821,160	-41.309%
2025-10-21	2.49470	2.53480	2.38050	2.4262	-2.991%	115,290,698	-42.787%
2025-10-20	2.39050	2.56090	2.35520	2.5010	+4.456%	100,979,299	-44.498%
2025-10-19	2.36040	2.43000	2.31800	2.3943	+1.273%	80,809,492	-42.025%
2025-10-18	2.29520	2.39570	2.28980	2.3642	+2.787%	65,264,885	-41.287%
2025-10-17	2.32800	2.40067	2.18940	2.3001	-1.275%	216,385,635	-39.650%
2025-10-16	2.41250	2.47140	2.25930	2.3298	-3.536%	188,228,347	-40.420%
2025-10-15	2.50370	2.57397	2.33075	2.4152	-3.746%	89,089,318	-42.526%
2025-10-14	2.60730	2.62510	2.10000	2.5092	-3.873%	139,858,846	-44.680%
2025-10-13	2.53130	2.75094	2.51480	2.6103	+3.035%	121,681,501	-46.822%
2025-10-12	2.38510	2.83168	2.31410	2.5334	+6.098%	133,585,452	-45.208%
2025-10-11	2.36240	2.81251	2.29010	2.3878	+0.730%	196,548,600	-41.867%
2025-10-10	2.80360	2.84000	1.00000	2.3705	-15.508%	358,572,001	-41.443%
2025-10-09	2.88070	2.88130	2.76850	2.8056	-2.627%	78,279,721	-50.524%
2025-10-08	2.85350	2.92630	2.83111	2.8813	+0.939%	102,544,298	-51.824%
2025-10-07	2.98930	3.00360	2.84140	2.8545	-4.481%	129,124,122	-51.372%
2025-10-06	2.97010	3.05250	2.95000	2.9884	+0.647%	111,563,819	-53.550%
2025-10-05	2.97020	3.07330	2.93340	2.9692	+0.020%	91,454,704	-53.250%
2025-10-04	3.04250	3.05510	2.90000	2.9686	-2.272%	90,413,637	-53.241%
2025-10-03	3.04020	3.09700	2.95000	3.0376	-0.059%	126,279,221	-54.303%
2025-10-02	2.95130	3.10367	2.93960	3.0394	+3.013%	169,832,605	-54.330%
2025-10-01	2.84800	2.96340	2.81380	2.9505	+3.632%	113,052,299	-52.954%
2025-09-30	2.88130	2.91180	2.81372	2.8471	-1.334%	85,444,026	-51.245%
2025-09-29	2.86860	2.93200	2.84505	2.8856	+0.428%	96,558,301	-51.896%
2025-09-28	2.80570	2.87330	2.76710	2.8733	+2.169%	46,653,368	-51.690%
2025-09-27	2.78360	2.83470	2.76264	2.8123	+0.796%	43,587,925	-50.642%
2025-09-26	2.74580	2.81460	2.69690	2.7901	+1.551%	155,265,206	-50.249%
2025-09-25	2.92810	3.18000	2.72400	2.7475	-6.241%	179,971,387	-49.478%
2025-09-24	2.82550	3.00000	2.78895	2.9304	+3.518%	105,273,679	-52.631%
2025-09-23	2.85180	2.90040	2.80010	2.8308	-0.844%	94,854,348	-50.964%
2025-09-22	2.97090	2.97960	2.67861	2.8549	-4.072%	169,564,221	-51.378%
2025-09-21	2.97720	3.01790	2.95040	2.9761	-0.161%	44,934,694	-53.358%
2025-09-20	2.99110	3.01290	2.96660	2.9809	-0.504%	32,541,814	-53.434%
2025-09-19	3.07610	3.09550	2.98000	2.9960	-2.569%	83,422,445	-53.668%
2025-09-18	3.08580	3.14160	2.97530	3.0750	-0.347%	114,378,104	-54.859%
2025-09-17	3.03810	3.10890	2.97780	3.0857	+1.540%	148,146,265	-55.015%
2025-09-16	2.99710	3.06040	2.96000	3.0389	+1.246%	84,150,319	-54.322%
2025-09-15	3.02990	3.07290	2.95280	3.0015	-1.097%	71,479,139	-53.753%
2025-09-14	3.11910	3.12820	3.01130	3.0348	-2.712%	53,426,451	-54.261%
2025-09-13	3.10850	3.18840	3.06370	3.1194	+0.457%	65,739,435	-55.501%
2025-09-12	3.04310	3.13990	3.00000	3.1052	+2.188%	94,503,206	-55.298%
2025-09-11	2.98380	3.05000	2.94480	3.0387	+1.960%	69,336,092	-54.319%
2025-09-10	2.94810	3.02460	2.93470	2.9803	+1.127%	54,206,395	-53.424%
2025-09-09	2.96930	3.03690	2.92930	2.9471	-0.751%	76,166,737	-52.899%
2025-09-08	2.87460	2.99620	2.86200	2.9694	+3.111%	128,418,617	-53.253%
2025-09-07	2.81200	2.92810	2.80960	2.8798	+2.466%	72,390,125	-51.799%
2025-09-06	2.81430	2.82929	2.79212	2.8105	-0.057%	31,109,389	-50.610%
2025-09-05	2.79470	2.88850	2.77770	2.8121	+0.439%	102,356,065	-50.638%
2025-09-04	2.84570	2.86570	2.78450	2.7998	-1.686%	92,868,255	-50.421%
2025-09-03	2.86190	2.89180	2.81160	2.8478	-0.673%	89,901,979	-51.257%
2025-09-02	2.75970	2.86840	2.74800	2.8671	+3.918%	124,826,827	-51.585%
2025-09-01	2.77300	2.84040	2.69569	2.7590	-0.759%	150,653,952	-49.688%
2025-08-31	2.81890	2.87100	2.77046	2.7801	-1.506%	53,562,304	-50.070%
2025-08-30	2.81960	2.83890	2.75890	2.8226	-0.004%	58,652,191	-50.822%
2025-08-29	2.96620	2.97960	2.77000	2.8227	-5.014%	177,899,348	-50.824%
2025-08-28	2.96890	3.04000	2.94261	2.9717	-0.044%	102,165,339	-53.289%
2025-08-27	3.01290	3.04960	2.95000	2.9730	-1.465%	126,657,664	-53.310%
2025-08-26	2.85750	3.08750	2.84160	3.0172	+5.349%	143,375,652	-53.994%
2025-08-25	3.02470	3.05700	2.82270	2.8640	-5.472%	135,575,064	-51.533%
2025-08-24	3.04870	3.13030	2.98478	3.0298	-0.740%	117,042,864	-54.185%
2025-08-23	3.07310	3.07890	2.92530	3.0524	-0.867%	81,041,817	-54.524%
2025-08-22	2.85010	3.10940	2.78100	3.0791	+7.797%	158,858,088	-54.919%
2025-08-21	2.95090	2.96400	2.84140	2.8564	-3.373%	68,882,742	-51.404%
2025-08-20	2.86050	2.99350	2.80000	2.9561	+3.252%	102,374,530	-53.043%
2025-08-19	3.06290	3.08440	2.84760	2.8630	-6.591%	103,529,474	-51.516%
2025-08-18	3.08500	3.10090	2.94200	3.0650	-0.848%	99,915,110	-54.711%
2025-08-17	3.10510	3.15000	3.07880	3.0912	-0.608%	38,582,949	-55.095%
2025-08-16	3.08200	3.15900	3.07345	3.1101	+0.886%	54,548,936	-55.368%
2025-08-15	3.08900	3.14670	3.00380	3.0828	+0.003%	115,017,654	-54.973%
2025-08-14	3.28070	3.35289	2.97810	3.0827	-5.728%	226,295,296	-54.971%
2025-08-13	3.26420	3.33643	3.20150	3.2700	+0.116%	155,768,843	-57.550%
2025-08-12	3.13770	3.30690	3.10500	3.2662	+4.222%	85,524,326	-57.501%
2025-08-11	3.18920	3.33560	3.11759	3.1339	-1.762%	92,753,765	-55.707%
2025-08-10	3.23190	3.27960	3.14740	3.1901	-1.162%	67,148,832	-56.487%
2025-08-09	3.28810	3.34858	3.20981	3.2276	-1.840%	108,407,122	-56.993%
2025-08-08	3.31410	3.38390	3.20000	3.2881	-1.032%	230,521,676	-57.784%
2025-08-07	2.98740	3.33530	2.96450	3.3224	+10.924%	192,489,833	-58.220%
2025-08-06	2.96060	3.02130	2.90180	2.9952	+0.995%	93,287,004	-53.656%
2025-08-05	3.06680	3.10720	2.90000	2.9657	-3.554%	123,619,908	-53.195%
2025-08-04	2.95100	3.09210	2.93170	3.0750	+4.128%	125,839,735	-54.859%
2025-08-03	2.76490	2.96580	2.72730	2.9531	+6.499%	110,488,003	-52.995%
2025-08-02	2.95990	3.02440	2.71700	2.7729	-6.432%	175,709,214	-49.940%
2025-08-01	3.02150	3.06000	2.89190	2.9635	-2.117%	224,510,883	-53.160%
2025-07-31	3.09490	3.18120	3.00921	3.0276	-2.370%	123,456,020	-54.152%
2025-07-30	3.12600	3.16780	3.00000	3.1011	-1.043%	96,265,415	-55.238%
2025-07-29	3.12150	3.18740	3.05270	3.1338	+0.269%	89,913,180	-55.706%
2025-07-28	3.23470	3.33190	3.10760	3.1254	-3.647%	125,696,511	-55.586%
2025-07-27	3.16540	3.25490	3.15700	3.2437	+2.364%	61,657,356	-57.206%
2025-07-26	3.13330	3.22140	3.10728	3.1688	+0.782%	54,932,347	-56.195%
2025-07-25	3.14720	3.16500	2.99880	3.1442	-0.070%	174,931,991	-55.852%
2025-07-24	3.18600	3.46340	2.95770	3.1464	-1.271%	302,629,943	-55.883%
2025-07-23	3.54860	3.55420	3.00000	3.1869	-10.291%	365,339,940	-56.444%
2025-07-22	3.55470	3.58070	3.42214	3.5525	+0.045%	141,440,870	-60.926%
2025-07-21	3.45350	3.65310	3.40620	3.5509	+2.761%	173,184,321	-60.909%
2025-07-20	3.42480	3.56010	3.38660	3.4555	+0.861%	118,619,269	-59.829%
2025-07-19	3.41450	3.50000	3.35400	3.4260	+0.252%	94,339,269	-59.483%
2025-07-18	3.48650	3.68000	2.75000	3.4174	-1.937%	345,873,488	-59.381%
2025-07-17	3.03730	3.55370	2.98420	3.4849	+14.650%	425,380,073	-60.168%
2025-07-16	2.91310	3.10230	2.85000	3.0396	+4.010%	222,088,477	-54.333%
2025-07-15	2.95000	2.96009	2.77000	2.9224	-1.257%	188,882,111	-52.501%
2025-07-14	2.83000	3.03800	2.81890	2.9596	+4.528%	245,761,026	-53.098%
2025-07-13	2.74180	2.89600	2.71090	2.8314	+3.566%	113,780,068	-50.975%
2025-07-12	2.73110	2.85220	2.56000	2.7339	+0.169%	134,207,130	-49.226%
2025-07-11	2.54410	2.97819	2.51060	2.7293	+7.170%	350,721,369	-49.141%
2025-07-10	2.40560	2.62241	2.39420	2.5467	+5.804%	135,333,428	-45.494%
2025-07-09	2.30720	2.51000	2.29790	2.4070	+4.055%	112,822,614	-42.331%
2025-07-08	2.27000	2.32500	2.24870	2.3132	+1.728%	89,533,036	-39.992%
2025-07-07	2.27120	2.35610	2.25535	2.2739	-0.070%	131,317,218	-38.955%
2025-07-06	2.21830	2.29310	2.20930	2.2755	+2.518%	41,556,421	-38.998%
2025-07-05	2.22000	2.23620	2.20239	2.2196	-0.180%	21,791,522	-37.462%
2025-07-04	2.25940	2.27040	2.19660	2.2236	-1.602%	39,852,451	-37.574%
2025-07-03	2.23580	2.31520	2.22430	2.2598	+1.060%	81,171,371	-38.574%
2025-07-02	2.17210	2.29300	2.15740	2.2361	+2.767%	111,317,944	-37.923%
2025-07-01	2.23910	2.25490	2.14560	2.1759	-2.866%	88,649,440	-36.206%
2025-06-30	2.20700	2.33000	2.16460	2.2401	+1.504%	111,952,043	-38.034%
2025-06-29	2.18500	2.22130	2.17616	2.2069	+0.961%	29,874,791	-37.102%
2025-06-28	2.14450	2.20930	2.13480	2.1859	+2.054%	45,684,588	-36.498%
2025-06-27	2.10800	2.15621	2.06793	2.1419	+1.743%	74,402,162	-35.193%
2025-06-26	2.18920	2.21400	2.09560	2.1052	-3.705%	69,386,409	-34.063%
2025-06-25	2.19170	2.23400	2.17080	2.1862	-0.205%	61,014,302	-36.506%
2025-06-24	2.16310	2.21850	2.13270	2.1907	+1.388%	98,767,256	-36.637%
2025-06-23	2.01740	2.17320	1.95760	2.1607	+6.743%	160,995,853	-35.757%
2025-06-22	2.06570	2.09100	1.90900	2.0242	-1.928%	183,338,625	-31.425%
2025-06-21	2.11980	2.18000	1.99550	2.0640	-2.729%	66,752,572	-32.747%
2025-06-20	2.16420	2.18000	2.08620	2.1219	-2.113%	56,833,304	-34.582%
2025-06-19	2.17190	2.18670	2.14230	2.1677	-0.170%	35,556,640	-35.964%
2025-06-18	2.16220	2.18370	2.09050	2.1714	+0.439%	60,838,235	-36.074%
2025-06-17	2.23700	2.25810	2.14100	2.1619	-3.353%	85,049,564	-35.793%
2025-06-16	2.16520	2.33790	2.15170	2.2369	+3.126%	141,658,304	-37.945%
2025-06-15	2.14080	2.17980	2.13860	2.1691	+1.218%	30,424,754	-36.006%
2025-06-14	2.14720	2.18010	2.11010	2.1430	-0.237%	56,799,132	-35.226%
2025-06-13	2.19190	2.19334	2.08470	2.1481	-1.967%	96,843,430	-35.380%
2025-06-12	2.27100	2.27420	2.17140	2.1912	-3.425%	59,834,761	-36.651%
2025-06-11	2.30810	2.33890	2.25280	2.2689	-1.498%	61,733,253	-38.821%
2025-06-10	2.32070	2.32870	2.25880	2.3034	-0.750%	60,115,975	-39.737%
2025-06-09	2.26790	2.33010	2.22340	2.3208	+2.296%	80,643,741	-40.189%
2025-06-08	2.17620	2.29660	2.16773	2.2687	+4.064%	77,955,705	-38.815%
2025-06-07	2.16090	2.19360	2.14850	2.1801	+0.865%	21,995,880	-36.329%
2025-06-06	2.09370	2.19260	2.08230	2.1614	+3.066%	57,974,842	-35.778%
2025-06-05	2.20290	2.22930	2.05980	2.0971	-4.656%	94,407,055	-33.809%
2025-06-04	2.24540	2.26770	2.19340	2.1995	-1.966%	46,518,449	-36.890%
2025-06-03	2.19640	2.28430	2.18370	2.2436	+2.093%	60,252,334	-38.131%
2025-06-02	2.17610	2.20560	2.13690	2.1976	+0.895%	57,987,026	-36.836%
2025-06-01	2.17190	2.18930	2.12370	2.1781	+0.262%	44,582,173	-36.270%
2025-05-31	2.13800	2.20820	2.07960	2.1724	+1.590%	88,921,807	-36.103%
2025-05-30	2.24340	2.25270	2.13000	2.1384	-4.685%	143,113,956	-35.087%
2025-05-29	2.27480	2.31500	2.23000	2.2435	-1.398%	60,722,219	-38.128%
2025-05-28	2.31170	2.32430	2.22430	2.2753	-1.838%	65,624,902	-38.993%
2025-05-27	2.30930	2.35520	2.26580	2.3179	+0.325%	51,069,535	-40.114%
2025-05-26	2.34160	2.35823	2.29600	2.3104	-1.278%	41,737,951	-39.919%
2025-05-25	2.33070	2.34508	2.26360	2.3403	+0.572%	55,792,281	-40.687%
2025-05-24	2.29460	2.36030	2.28440	2.3270	+1.443%	30,399,129	-40.348%
2025-05-23	2.42830	2.48000	2.28300	2.2939	-5.601%	143,021,564	-39.487%
2025-05-22	2.39610	2.45620	2.38000	2.4300	+1.330%	70,486,320	-42.877%
2025-05-21	2.35420	2.43010	2.32930	2.3981	+1.735%	91,640,736	-42.117%
2025-05-20	2.38040	2.40980	2.31440	2.3572	-0.962%	61,977,052	-41.112%
2025-05-19	2.42960	2.44120	2.28370	2.3801	-2.041%	88,590,245	-41.679%
2025-05-18	2.35580	2.45050	2.33080	2.4297	+3.194%	61,568,562	-42.869%
2025-05-17	2.37740	2.38990	2.29720	2.3545	-1.013%	71,190,699	-41.045%
2025-05-16	2.38290	2.44090	2.34680	2.3786	-0.160%	125,168,344	-41.642%
2025-05-15	2.55010	2.57240	2.35260	2.3824	-6.627%	175,229,565	-41.735%
2025-05-14	2.58240	2.65010	2.51632	2.5515	-1.239%	163,237,145	-45.597%
2025-05-13	2.54390	2.60690	2.42180	2.5835	+1.369%	196,476,128	-46.271%
2025-05-12	2.36570	2.65620	2.35130	2.5486	+7.845%	241,508,370	-45.535%
2025-05-11	2.47110	2.48370	2.31660	2.3632	-4.343%	77,941,219	-41.262%
2025-05-10	2.34620	2.47750	2.26300	2.4705	+5.338%	89,416,800	-43.813%
2025-05-09	2.32850	2.42880	2.28000	2.3453	+0.657%	135,232,923	-40.814%
2025-05-08	2.12680	2.33080	2.11370	2.3300	+9.559%	132,695,827	-40.425%
2025-05-07	2.15100	2.17270	2.10440	2.1267	-1.450%	63,049,246	-34.730%
2025-05-06	2.12920	2.16200	2.07690	2.1580	+0.893%	90,767,463	-35.677%
2025-05-05	2.15490	2.20400	2.10600	2.1389	-1.228%	66,972,034	-35.102%
2025-05-04	2.19320	2.22200	2.15140	2.1655	-1.150%	30,184,615	-35.899%
2025-05-03	2.20780	2.22050	2.17630	2.1907	-0.842%	28,782,323	-36.637%
2025-05-02	2.21320	2.24190	2.19030	2.2093	-0.190%	51,143,313	-37.170%
2025-05-01	2.18890	2.26010	2.18690	2.2135	+0.870%	60,577,819	-37.289%
2025-04-30	2.23800	2.26100	2.12390	2.1944	-2.154%	120,530,859	-36.744%
2025-04-29	2.29230	2.31700	2.22110	2.2427	-2.321%	107,938,392	-38.106%
2025-04-28	2.25360	2.36350	2.21900	2.2960	+1.881%	105,010,926	-39.543%
2025-04-27	2.19290	2.29580	2.15000	2.2536	+2.810%	96,460,697	-38.405%
2025-04-26	2.18400	2.24850	2.18060	2.1920	+0.454%	36,846,967	-36.674%
2025-04-25	2.20520	2.22693	2.13160	2.1821	-0.976%	79,057,707	-36.387%
2025-04-24	2.21970	2.23600	2.11800	2.2036	-0.640%	112,059,280	-37.008%
2025-04-23	2.22210	2.30160	2.13760	2.2178	+0.353%	186,594,104	-37.411%
2025-04-22	2.08360	2.25080	2.06310	2.2100	+5.995%	161,168,276	-37.190%
2025-04-21	2.07700	2.14100	2.05280	2.0850	+0.530%	74,945,880	-33.424%
2025-04-20	2.08830	2.09410	2.03560	2.0740	-0.532%	36,777,057	-33.071%
2025-04-19	2.06260	2.09740	2.05510	2.0851	+1.120%	31,568,934	-33.428%
2025-04-18	2.06370	2.08950	2.04190	2.0620	-0.068%	53,443,895	-32.682%
2025-04-17	2.08220	2.11440	2.05180	2.0634	-1.055%	93,103,060	-32.728%
2025-04-16	2.08440	2.12890	2.03445	2.0854	+0.014%	143,325,378	-33.437%
2025-04-15	2.12910	2.18570	2.08240	2.0851	-1.891%	98,291,574	-33.428%
2025-04-14	2.11660	2.17960	2.10400	2.1253	+0.359%	95,291,020	-34.687%
2025-04-13	2.16070	2.24710	2.07890	2.1177	-1.840%	130,312,034	-34.452%
2025-04-12	2.02140	2.18580	1.92040	2.1574	+6.675%	99,250,019	-35.659%
2025-04-11	1.96430	2.06430	1.94600	2.0224	+3.026%	125,352,149	-31.364%
2025-04-10	2.05130	2.05620	1.92081	1.9630	-4.384%	192,432,015	-29.287%
2025-04-09	1.79550	2.09000	1.65000	2.0530	+14.119%	443,369,935	-32.387%
2025-04-08	1.89780	1.97530	1.77500	1.7990	-5.221%	312,957,986	-22.840%
2025-04-07	1.92100	2.01520	1.60000	1.8981	-1.315%	672,493,779	-26.869%
2025-04-06	2.14460	2.15940	1.86000	1.9234	-10.398%	245,279,292	-27.831%
2025-04-05	2.13060	2.17710	2.11242	2.1466	+0.784%	64,630,903	-35.335%
2025-04-04	2.06840	2.16270	2.00000	2.1299	+3.243%	189,193,160	-34.828%
2025-04-03	2.01660	2.08230	1.95910	2.0630	+1.972%	151,444,946	-32.714%
2025-04-02	2.13920	2.23520	1.98400	2.0231	-5.485%	199,745,969	-31.387%
2025-04-01	2.08760	2.20000	2.06450	2.1405	+2.284%	118,457,671	-35.151%
2025-03-31	2.13610	2.14400	2.02248	2.0927	-2.146%	154,633,738	-33.669%
2025-03-30	2.13330	2.21890	2.10601	2.1386	-0.037%	92,960,005	-35.093%
2025-03-29	2.20600	2.22940	2.05980	2.1394	-3.041%	177,861,833	-35.117%
2025-03-28	2.33860	2.34610	2.15070	2.2065	-5.749%	149,622,748	-37.090%
2025-03-27	2.34920	2.39310	2.10000	2.3411	-0.565%	64,966,882	-40.707%
2025-03-26	2.44950	2.48390	2.32770	2.3544	-4.106%	79,860,199	-41.042%
2025-03-25	2.45050	2.48130	2.30020	2.4552	+0.037%	58,149,882	-43.463%
2025-03-24	2.43530	2.50700	2.41370	2.4543	+0.368%	75,560,469	-43.442%
2025-03-23	2.36880	2.44600	2.36500	2.4453	+3.008%	56,921,833	-43.234%
2025-03-22	2.37830	2.41800	2.35820	2.3739	-0.315%	47,074,994	-41.527%
2025-03-21	2.43190	2.46810	2.35500	2.3814	-2.302%	77,684,642	-41.711%
2025-03-20	2.55790	2.56910	2.38780	2.4375	-4.348%	137,335,203	-43.052%
2025-03-19	2.28470	2.68000	2.26460	2.5483	+11.207%	266,026,706	-45.528%
2025-03-18	2.33800	2.34450	2.21760	2.2915	-2.286%	89,777,435	-39.424%
2025-03-17	2.29460	2.38340	2.29100	2.3451	+1.912%	115,490,395	-40.808%
2025-03-16	2.38230	2.41490	2.26710	2.3011	-4.029%	124,204,593	-39.677%
2025-03-15	2.35620	2.48060	2.35260	2.3977	+1.597%	95,053,529	-42.107%
2025-03-14	2.25150	2.39420	2.23550	2.3600	+4.652%	128,001,579	-41.182%
2025-03-13	2.23930	2.35305	2.21300	2.2551	+0.320%	174,084,448	-38.446%
2025-03-12	2.16980	2.28570	2.13220	2.2479	+3.356%	213,571,273	-38.249%
2025-03-11	2.03400	2.21900	1.88800	2.1749	+7.408%	327,278,161	-36.176%
2025-03-10	2.14780	2.26520	1.99090	2.0249	-5.436%	375,095,285	-31.448%
2025-03-09	2.31880	2.35860	2.08169	2.1413	-8.213%	261,942,823	-35.175%
2025-03-08	2.39410	2.41750	2.30120	2.3329	-2.340%	110,524,747	-40.499%
2025-03-07	2.60200	2.62790	2.34210	2.3888	-8.363%	320,032,304	-41.891%
2025-03-06	2.49310	2.65100	2.47056	2.6068	+4.018%	168,155,518	-46.751%
2025-03-05	2.43950	2.54780	2.40630	2.5061	+1.990%	158,764,779	-44.611%
2025-03-04	2.36710	2.54630	2.21104	2.4572	+2.661%	371,129,608	-43.509%
2025-03-03	2.93990	2.97200	2.29466	2.3935	-18.674%	480,422,608	-42.005%
2025-03-02	2.19110	3.02859	2.17350	2.9431	+33.796%	612,613,397	-52.835%
2025-03-01	2.14940	2.22680	2.12026	2.1997	+2.231%	110,061,458	-36.896%
2025-02-28	2.19800	2.20590	1.94858	2.1517	-2.475%	345,780,521	-35.488%
2025-02-27	2.19710	2.26460	2.13890	2.2063	+0.113%	176,084,190	-37.085%
2025-02-26	2.31530	2.33430	2.14575	2.2038	-5.303%	238,979,633	-37.013%
2025-02-25	2.27770	2.37040	2.05000	2.3272	+1.941%	523,683,792	-40.353%
2025-02-24	2.57560	2.61100	2.23300	2.2829	-11.543%	246,085,928	-39.196%
2025-02-23	2.56880	2.60440	2.52050	2.5808	+0.105%	47,836,753	-46.214%
2025-02-22	2.55240	2.61390	2.55069	2.5781	+0.054%	44,903,605	-46.158%
2025-02-21	2.69130	2.71660	2.50550	2.5767	-4.322%	137,359,023	-46.129%
2025-02-20	2.73970	2.75310	2.66720	2.6931	-1.787%	95,397,042	-48.457%
2025-02-19	2.56540	2.75070	2.51130	2.7421	+6.809%	128,559,285	-49.378%
2025-02-18	2.65530	2.67500	2.46870	2.5673	-3.644%	158,855,565	-45.932%

.dark-mode .hmHFWV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hmHFWV{ color: #333333; background-color: white; border: 2px solid #333333; }XRPUSDXRP / United States dollarcrypto Composite

XRPUSD
XRP / United States dollar
crypto Composite