XRP-USD - Ripple USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.33680.34890.33610.33860.338612,134,297
Apr 16, 20190.31940.32680.31670.32660.326613,851,559
Apr 15, 20190.33030.33330.31420.31900.319021,281,575
Apr 14, 20190.32680.33210.32310.32960.329611,792,714
Apr 13, 20190.32580.33780.32310.32680.326814,043,491
Apr 12, 20190.32920.33060.31860.32580.325819,512,836
Apr 11, 20190.35400.35420.32310.32960.329630,793,679
Apr 10, 20190.35040.36180.34640.35380.353827,870,683
Apr 09, 20190.35910.35960.34940.35040.350418,551,578
Apr 08, 20190.36380.37150.34960.35920.359234,347,033
Apr 07, 20190.35400.36750.35220.36380.363830,557,534
Apr 06, 20190.36440.36480.34900.35400.354035,056,608
Apr 05, 20190.33140.37980.33130.36440.364475,465,739
Apr 04, 20190.34260.34940.32660.33190.331940,451,420
Apr 03, 20190.35450.37460.32690.34620.346291,659,080
Apr 02, 20190.31340.36060.31220.35810.358159,536,893
Apr 01, 20190.31090.31550.30920.31340.313411,606,505
Mar 31, 20190.31280.31310.30900.31090.31097,852,038
Mar 30, 20190.30960.31980.30900.31280.312815,237,240
Mar 29, 20190.30720.31130.30570.30960.309614,082,661
Mar 28, 20190.31110.31120.30560.30720.30728,661,188
Mar 27, 20190.30280.31210.30030.31110.311113,707,386
Mar 26, 20190.30240.30310.28820.30280.302813,461,882
Mar 25, 20190.30850.30870.29980.30240.302411,271,329
Mar 24, 20190.31170.31190.30520.30850.30858,390,718
Mar 23, 20190.31130.31300.30990.31170.31175,716,999
Mar 22, 20190.31120.31350.30830.31130.31138,823,058
Mar 21, 20190.31970.32100.30490.31120.311216,403,081
Mar 20, 20190.31690.32330.31270.31970.319713,926,522
Mar 19, 20190.31670.31720.31340.31690.31698,109,596
Mar 18, 20190.31740.32130.31430.31670.316711,982,960
Mar 17, 20190.32060.32080.31650.31740.31747,191,654
Mar 16, 20190.31650.32380.31600.32060.320616,354,557
Mar 15, 20190.31360.31840.31260.31650.316510,919,215
Mar 14, 20190.31610.31860.30090.31360.313613,988,441
Mar 13, 20190.31080.32690.30840.31610.316118,514,621
Mar 12, 20190.31200.31260.30730.31080.310812,887,038
Mar 11, 20190.31430.31550.30920.31200.312013,704,730
Mar 10, 20190.31510.31880.31040.31430.314310,038,128
Mar 09, 20190.30950.31960.30850.31510.315111,342,812
Mar 08, 20190.31410.31670.30560.30950.309513,574,497
Mar 07, 20190.31880.32110.31390.31410.314112,526,362
Mar 06, 20190.31710.32290.31200.31880.318816,683,732
Mar 05, 20190.30430.32000.30300.31710.317117,198,683
Mar 04, 20190.31290.31430.30050.30430.304314,475,902
Mar 03, 20190.31630.31800.31040.31290.31299,191,967
Mar 02, 20190.31720.31920.31190.31630.316312,613,527
Mar 01, 20190.31660.32630.31370.31720.317224,609,312
Feb 28, 20190.31360.32100.31050.31660.316618,564,756
Feb 27, 20190.31970.32170.30240.31360.313618,865,558
Feb 26, 20190.33070.33750.31660.31970.319723,007,753
Feb 25, 20190.30050.34280.30000.33070.330737,868,951
Feb 24, 20190.33620.34680.29830.30050.300534,161,621
Feb 23, 20190.32490.33810.32040.33620.336216,715,353
Feb 22, 20190.32200.32700.31740.32490.324912,366,384
Feb 21, 20190.33300.33500.31870.32200.322015,858,343
Feb 20, 20190.32540.33690.32090.33300.333018,350,562
Feb 19, 20190.32380.34980.32180.32540.325436,152,553
Feb 18, 20190.30480.33230.30350.32380.323833,971,649
Feb 17, 20190.30190.30920.29900.30480.304811,461,881
Feb 16, 20190.30230.30490.30080.30190.30195,843,977
Feb 15, 20190.30150.30670.29880.30230.302310,123,618
Feb 14, 20190.30500.30640.30100.30150.30157,992,924
Feb 13, 20190.30550.31370.30110.30500.305013,253,473
Feb 12, 20190.30230.30850.29750.30550.305512,591,938
Feb 11, 20190.30980.31060.30170.30230.30239,251,450
Feb 10, 20190.31230.31250.29950.30980.309812,808,170
Feb 09, 20190.31270.31630.30750.31230.312310,476,643
Feb 08, 20190.29090.32160.28970.31270.312725,144,924
Feb 07, 20190.28900.29360.28840.29090.29097,244,170
Feb 06, 20190.29960.30070.28780.28900.289013,162,021
Feb 05, 20190.29860.30270.29610.29960.29966,333,920
Feb 04, 20190.30280.30610.29730.29860.29867,607,590
Feb 03, 20190.31150.31350.29820.30280.302810,552,150
Feb 02, 20190.30860.31450.30530.31150.311511,377,217
Feb 01, 20190.31220.31390.29780.30860.308616,312,227
Jan 31, 20190.32350.33810.30570.31220.312227,944,359
Jan 30, 20190.28920.32830.28630.32350.323530,613,606
Jan 29, 20190.29520.29670.28360.28920.289211,426,282
Jan 28, 20190.30820.30930.28380.29520.295219,512,295
Jan 27, 20190.31550.31620.30500.30820.30827,350,407
Jan 26, 20190.31740.32160.31450.31550.31555,934,146
Jan 25, 20190.31980.32170.31340.31740.31746,432,538
Jan 24, 20190.31690.32260.31430.31980.31986,607,354
Jan 23, 20190.32160.32290.31510.31690.31697,757,781
Jan 22, 20190.32090.32490.30910.32160.321612,197,731
Jan 21, 20190.32000.32460.31630.32090.32096,608,761
Jan 20, 20190.33360.33550.31450.32000.320012,364,282
Jan 19, 20190.32470.34420.32410.33360.333613,765,338
Jan 18, 20190.33130.33180.32120.32470.32478,600,904
Jan 17, 20190.33020.33420.32420.33130.331310,386,208
Jan 16, 20190.32780.33760.32610.33020.330211,345,358
Jan 15, 20190.33640.33910.32310.32780.327812,647,896
Jan 14, 20190.31880.34280.31820.33640.336418,193,443
Jan 13, 20190.33250.33720.31610.31880.318814,016,295
Jan 12, 20190.33160.33630.32880.33250.33256,881,161
Jan 11, 20190.33260.33950.32650.33160.331615,399,535
Jan 10, 20190.37210.39180.32270.33260.332655,206,778
Jan 09, 20190.36960.37590.36260.37210.372119,845,546
Jan 08, 20190.36710.37630.36070.36960.369618,117,142
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...