Advertisement
Data Historis
XRPUSD - Ripple / US Dollar
1.3427
-4.03% -5.4 pips
1.3427
-4.03% -5.4 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Sep 10, 2026 00:00 | 1.3968 | 1.3979 | 1.3421 | 1.3427 | -5.4 | -4.03% |
| Sep 09, 2026 00:00 | 1.4175 | 1.4469 | 1.37705 | 1.3937 | -2.4 | -1.71% |
| Sep 08, 2026 00:00 | 1.3965 | 1.452 | 1.38075 | 1.4172 | +2.1 | +1.46% |
| Sep 07, 2026 00:00 | 1.4236 | 1.4328 | 1.37645 | 1.3982 | -2.5 | -1.82% |
| Sep 06, 2026 00:00 | 1.4126 | 1.434 | 1.3979 | 1.42326 | +1.1 | +0.75% |
| Sep 05, 2026 00:00 | 1.399 | 1.4295 | 1.3939 | 1.4126 | +1.4 | +0.96% |
| Sep 04, 2026 00:00 | 1.4513 | 1.463 | 1.38268 | 1.39892 | -5.2 | -3.74% |
| Sep 03, 2026 00:00 | 1.35071 | 1.4841 | 1.33975 | 1.4519 | +10.1 | +6.97% |
| Sep 02, 2026 00:00 | 1.3511 | 1.3583 | 1.30856 | 1.3507 | +0.0 | -0.03% |
| Sep 01, 2026 00:00 | 1.37954 | 1.3984 | 1.33777 | 1.3516 | -2.8 | -2.07% |
| Aug 31, 2026 00:00 | 1.3577 | 1.3967 | 1.33891 | 1.3788 | +2.1 | +1.53% |
| Aug 30, 2026 00:00 | 1.3969 | 1.4336 | 1.335 | 1.3594 | -3.8 | -2.76% |
| Aug 29, 2026 00:00 | 1.3836 | 1.40347 | 1.3719 | 1.3967 | +1.3 | +0.94% |
| Aug 28, 2026 00:00 | 1.4532 | 1.473 | 1.362 | 1.38373 | -6.9 | -5.02% |
| Aug 27, 2026 00:00 | 1.423 | 1.4746 | 1.3872 | 1.45429 | +3.1 | +2.15% |
| Aug 26, 2026 00:00 | 1.4342 | 1.45104 | 1.3572 | 1.4215 | -1.3 | -0.89% |
| Aug 25, 2026 00:00 | 1.4812 | 1.55 | 1.39438 | 1.433 | -4.8 | -3.36% |
| Aug 24, 2026 00:00 | 1.52047 | 1.53065 | 1.4529 | 1.4813 | -3.9 | -2.64% |
| Aug 23, 2026 00:00 | 1.46179 | 1.5511 | 1.4345 | 1.5205 | +5.9 | +3.86% |
| Aug 22, 2026 00:00 | 1.4543 | 1.7 | 1.06689 | 1.46228 | +0.8 | +0.55% |
| Aug 21, 2026 00:00 | 1.2676 | 1.4766 | 1.2584 | 1.4559 | +18.8 | +12.93% |
| Aug 20, 2026 00:00 | 1.1054 | 1.344 | 1.0864 | 1.2695 | +16.4 | +12.93% |
| Aug 19, 2026 00:00 | 1.0026 | 1.1361 | 0.99524 | 1.1054 | +10.3 | +9.30% |
| Aug 18, 2026 00:00 | 1.0024 | 1.0067 | 0.988 | 1.0011 | -0.1 | -0.13% |
| Aug 17, 2026 00:00 | 0.99258 | 1.0088 | 0.9873 | 1.0024 | +1.0 | +0.98% |
| Aug 16, 2026 00:00 | 1.0017 | 1.0043 | 0.98914 | 0.99235 | -0.9 | -0.94% |
| Aug 15, 2026 00:00 | 0.9986 | 1.0083 | 0.9971 | 1.0017 | +0.3 | +0.31% |
| Aug 14, 2026 00:00 | 1.0098 | 1.0145 | 0.98407 | 0.99812 | -1.2 | -1.17% |
| Aug 13, 2026 00:00 | 1.0062 | 1.0156 | 0.9974 | 1.0084 | +0.2 | +0.22% |
| Aug 12, 2026 00:00 | 1.0235 | 1.0261 | 0.9999 | 1.0047 | -1.9 | -1.87% |
| Aug 11, 2026 00:00 | 1.0113 | 1.0268 | 0.99012 | 1.0221 | +1.1 | +1.06% |
| Aug 10, 2026 00:00 | 1.029 | 1.0411 | 1.0 | 1.0112 | -1.8 | -1.76% |
| Aug 09, 2026 00:00 | 1.03873 | 1.0478 | 1.02555 | 1.02901 | -1.0 | -0.94% |
| Aug 08, 2026 00:00 | 1.0216 | 1.0491 | 1.0195 | 1.0387 | +1.7 | +1.65% |
| Aug 07, 2026 00:00 | 1.0357 | 1.0424 | 1.01209 | 1.0211 | -1.5 | -1.43% |
| Aug 06, 2026 00:00 | 1.0624 | 1.064 | 1.02865 | 1.034 | -2.8 | -2.75% |
| Aug 05, 2026 00:00 | 1.0729 | 1.077 | 1.0537 | 1.0611 | -1.2 | -1.11% |
| Aug 04, 2026 00:00 | 1.0749 | 1.0831 | 1.06862 | 1.0731 | -0.2 | -0.17% |
| Aug 03, 2026 00:00 | 1.0858 | 1.0882 | 1.0611 | 1.0749 | -1.1 | -1.01% |
| Aug 02, 2026 00:00 | 1.0596 | 1.0939 | 1.0596 | 1.0853 | +2.6 | +2.37% |
| Aug 01, 2026 00:00 | 1.062 | 1.0675 | 1.04631 | 1.0597 | -0.2 | -0.22% |
| Jul 31, 2026 00:00 | 1.0821 | 1.0902 | 1.05598 | 1.06046 | -2.2 | -2.04% |
| Jul 30, 2026 00:00 | 1.0724 | 1.095 | 1.0672 | 1.0842 | +1.2 | +1.09% |
| Jul 29, 2026 00:00 | 1.06797 | 1.0938 | 1.06065 | 1.0722 | +0.4 | +0.39% |
| Jul 28, 2026 00:00 | 1.0654 | 1.0708 | 1.04395 | 1.0694 | +0.4 | +0.37% |
| Jul 27, 2026 00:00 | 1.1122 | 1.1149 | 1.062 | 1.0651 | -4.7 | -4.42% |
| Jul 26, 2026 00:00 | 1.0984 | 1.1173 | 1.0944 | 1.112 | +1.4 | +1.22% |
| Jul 25, 2026 00:00 | 1.0909 | 1.1086 | 1.0845 | 1.097 | +0.6 | +0.56% |
| Jul 24, 2026 00:00 | 1.1071 | 1.122 | 1.0837 | 1.09098 | -1.6 | -1.48% |
| Jul 23, 2026 00:00 | 1.1424 | 1.1454 | 1.1 | 1.1073 | -3.5 | -3.17% |
| Jul 22, 2026 00:00 | 1.1433 | 1.161 | 1.1278 | 1.1419 | -0.1 | -0.12% |
| Jul 21, 2026 00:00 | 1.1114 | 1.165 | 1.083 | 1.1428 | +3.1 | +2.75% |
| Jul 20, 2026 00:00 | 1.0986 | 1.1216 | 1.08174 | 1.1135 | +1.5 | +1.34% |
| Jul 19, 2026 00:00 | 1.0923 | 1.1026 | 1.0881 | 1.0981 | +0.6 | +0.53% |
| Jul 18, 2026 00:00 | 1.08827 | 1.0994 | 1.08144 | 1.092 | +0.4 | +0.34% |
| Jul 17, 2026 00:00 | 1.0874 | 1.0964 | 1.0687 | 1.0884 | +0.1 | +0.09% |
| Jul 16, 2026 00:00 | 1.114 | 1.1194 | 1.08451 | 1.08625 | -2.8 | -2.55% |
| Jul 15, 2026 00:00 | 1.1127 | 1.1309 | 1.0982 | 1.1125 | +0.0 | -0.02% |
| Jul 14, 2026 00:00 | 1.0676 | 1.1216 | 1.0598 | 1.1108 | +4.3 | +3.89% |
| Jul 13, 2026 00:00 | 1.08544 | 1.1023 | 1.0524 | 1.0659 | -2.0 | -1.83% |
| Jul 12, 2026 00:00 | 1.097 | 1.10354 | 1.08 | 1.0855 | -1.2 | -1.06% |
| Jul 11, 2026 00:00 | 1.104 | 1.1197 | 1.0959 | 1.0961 | -0.8 | -0.72% |
| Jul 10, 2026 00:00 | 1.0926 | 1.1182 | 1.0881 | 1.1038 | +1.1 | +1.01% |
| Jul 09, 2026 00:00 | 1.0899 | 1.1031 | 1.0812 | 1.0936 | +0.4 | +0.34% |
| Jul 08, 2026 00:00 | 1.11112 | 1.1162 | 1.06835 | 1.0898 | -2.1 | -1.96% |
| Jul 07, 2026 00:00 | 1.14483 | 1.1517 | 1.1066 | 1.1109 | -3.4 | -3.05% |
| Jul 06, 2026 00:00 | 1.1562 | 1.1644 | 1.1082 | 1.14366 | -1.3 | -1.10% |
| Jul 05, 2026 00:00 | 1.1565 | 1.1696 | 1.1239 | 1.1565 | +0.0 | +0.00% |
| Jul 04, 2026 00:00 | 1.1357 | 1.1846 | 1.1304 | 1.1564 | +2.1 | +1.79% |
| Jul 03, 2026 00:00 | 1.0869 | 1.1463 | 1.0815 | 1.1333 | +4.6 | +4.09% |
| Jul 02, 2026 00:00 | 1.0519 | 1.113 | 1.0438 | 1.0884 | +3.7 | +3.35% |
| Jul 01, 2026 00:00 | 1.0384 | 1.0741 | 1.0205 | 1.0521 | +1.4 | +1.30% |
| Jun 30, 2026 00:00 | 1.0573 | 1.059 | 1.0254 | 1.0386 | -1.9 | -1.80% |
| Jun 29, 2026 00:00 | 1.0469 | 1.0765 | 1.0306 | 1.0567 | +1.0 | +0.93% |
| Jun 28, 2026 00:00 | 1.0459 | 1.0584 | 1.0315 | 1.0468 | +0.1 | +0.09% |
| Jun 27, 2026 00:00 | 1.0489 | 1.0771 | 1.04237 | 1.0462 | -0.3 | -0.26% |
| Jun 26, 2026 00:00 | 1.042 | 1.056 | 1.0072 | 1.04906 | +0.7 | +0.67% |
| Jun 25, 2026 00:00 | 1.072 | 1.0902 | 1.01061 | 1.0416 | -3.0 | -2.92% |
| Jun 24, 2026 00:00 | 1.1087 | 1.114 | 1.0448 | 1.0717 | -3.7 | -3.45% |
| Jun 23, 2026 00:00 | 1.1283 | 1.1334 | 1.0908 | 1.1089 | -1.9 | -1.75% |
| Jun 22, 2026 00:00 | 1.12365 | 1.1639 | 1.12044 | 1.1295 | +0.6 | +0.52% |
| Jun 21, 2026 00:00 | 1.1487 | 1.15281 | 1.12 | 1.1234 | -2.5 | -2.25% |
| Jun 20, 2026 00:00 | 1.1348 | 1.1555 | 1.133 | 1.1489 | +1.4 | +1.23% |
| Jun 19, 2026 00:00 | 1.1452 | 1.15279 | 1.11819 | 1.1353 | -1.0 | -0.87% |
| Jun 18, 2026 00:00 | 1.1857 | 1.19162 | 1.1307 | 1.1454 | -4.0 | -3.52% |
| Jun 17, 2026 00:00 | 1.2162 | 1.2269 | 1.1695 | 1.1853 | -3.1 | -2.61% |
| Jun 16, 2026 00:00 | 1.2373 | 1.25566 | 1.2038 | 1.216 | -2.1 | -1.75% |
| Jun 15, 2026 00:00 | 1.1853 | 1.29338 | 1.1753 | 1.238 | +5.3 | +4.26% |
| Jun 14, 2026 00:00 | 1.1489 | 1.18766 | 1.1252 | 1.186 | +3.7 | +3.13% |
| Jun 13, 2026 00:00 | 1.1317 | 1.1603 | 1.1284 | 1.149 | +1.7 | +1.51% |
| Jun 12, 2026 00:00 | 1.1413 | 1.1577 | 1.1245 | 1.13179 | -1.0 | -0.84% |
| Jun 11, 2026 00:00 | 1.0961 | 1.1508 | 1.09548 | 1.1406 | +4.5 | +3.90% |
| Jun 10, 2026 00:00 | 1.1369 | 1.1714 | 1.0875 | 1.0965 | -4.0 | -3.68% |
| Jun 09, 2026 00:00 | 1.16782 | 1.1779 | 1.1175 | 1.1366 | -3.1 | -2.75% |
| Jun 08, 2026 00:00 | 1.155 | 1.1878 | 1.13114 | 1.1698 | +1.5 | +1.27% |
| Jun 07, 2026 00:00 | 1.093 | 1.1753 | 1.0879 | 1.156 | +6.3 | +5.45% |
| Jun 06, 2026 00:00 | 1.0975 | 1.1157 | 1.05 | 1.0929 | -0.5 | -0.42% |
| Jun 05, 2026 00:00 | 1.1674 | 1.17455 | 1.0686 | 1.0955 | -7.2 | -6.56% |
| Jun 04, 2026 00:00 | 1.1993 | 1.21177 | 1.14 | 1.1673 | -3.2 | -2.74% |
| Jun 03, 2026 00:00 | 1.2103 | 1.2483 | 1.18558 | 1.19931 | -1.1 | -0.92% |
