U.S. Markets open in 7 hrs 51 mins

XRP USD (XRP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.2789-0.2036 (-13.73%)
As of 6:38AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20211.26301.30891.20311.27891.278917,786,558,464
Apr 19, 20211.40951.53041.25831.31501.315017,637,508,685
Apr 18, 20211.55911.57861.17471.40601.406022,933,939,681
Apr 17, 20211.55301.74051.54151.56011.560114,507,135,285
Apr 16, 20211.75931.80891.44951.55751.557520,594,074,868
Apr 15, 20211.83731.88281.65811.76611.766115,403,982,671
Apr 14, 20211.79421.96501.57911.83921.839229,025,829,007
Apr 13, 20211.47011.88841.42301.79401.794031,123,574,741
Apr 12, 20211.35401.47011.32411.46771.467713,216,559,311
Apr 11, 20211.37211.49211.30881.36051.360521,224,874,412
Apr 10, 20211.02031.39001.00861.37441.374425,547,794,935
Apr 09, 20211.05341.08320.98661.02081.020810,235,269,531
Apr 08, 20210.91911.07260.90561.05281.052812,888,349,508
Apr 07, 20211.09751.10450.86940.91760.917621,942,171,677
Apr 06, 20210.91691.11790.82441.09631.096336,955,175,104
Apr 05, 20210.64670.93690.63400.92050.920526,415,199,262
Apr 04, 20210.59090.64700.58300.64670.64674,613,898,769
Apr 03, 20210.61680.65340.58770.59090.59096,757,992,981
Apr 02, 20210.57940.61740.57520.61660.61665,404,854,335
Apr 01, 20210.57400.59580.55900.57930.57934,725,008,531
Mar 31, 20210.56680.57920.54470.57390.57394,849,764,989
Mar 30, 20210.56770.58590.56310.56690.56693,831,603,058
Mar 29, 20210.55060.57070.54820.56790.56793,549,650,230
Mar 28, 20210.55040.56220.54550.55080.55082,795,107,714
Mar 27, 20210.56720.57590.53980.55040.55043,684,247,474
Mar 26, 20210.51740.57500.51650.56710.56715,807,865,028
Mar 25, 20210.48820.52740.47110.51750.51756,061,921,453
Mar 24, 20210.55630.56470.46930.48880.48885,446,433,135
Mar 23, 20210.55010.59930.54400.55660.55667,610,195,004
Mar 22, 20210.51980.60260.50550.54990.54999,732,075,815
Mar 21, 20210.52740.54640.49990.51980.51985,539,749,484
Mar 20, 20210.47110.55290.47020.52700.52706,757,879,312
Mar 19, 20210.47280.47840.46340.47120.47122,626,051,305
Mar 18, 20210.47240.49080.45580.47290.47293,265,976,424
Mar 17, 20210.46280.48330.45710.47240.47244,341,765,346
Mar 16, 20210.43750.51500.43010.46260.46267,382,009,786
Mar 15, 20210.44210.44830.42650.43760.43763,116,009,271
Mar 14, 20210.45960.46210.44210.44210.44212,509,435,799
Mar 13, 20210.44110.46480.43550.45990.45993,212,270,555
Mar 12, 20210.45300.46370.43300.44110.44113,326,213,717
Mar 11, 20210.46300.46430.44300.45300.45303,186,670,815
Mar 10, 20210.48590.48760.45880.46320.46323,271,277,630
Mar 09, 20210.47370.48600.47240.48600.48603,020,728,025
Mar 08, 20210.46690.48600.45730.47360.47363,587,390,974
Mar 07, 20210.46510.46930.45990.46690.46692,364,586,464
Mar 06, 20210.45790.47070.45250.46510.46512,758,849,692
Mar 05, 20210.48580.48580.44990.45810.45814,288,262,515
Mar 04, 20210.45010.49310.43800.48660.48666,027,421,636
Mar 03, 20210.43690.46670.43350.45030.45033,304,301,858
Mar 02, 20210.44650.45480.42480.43680.43683,388,591,213
Mar 01, 20210.41510.45130.41360.44720.44723,547,533,776
Feb 28, 20210.43780.43940.39770.41500.41504,325,860,134
Feb 27, 20210.42790.45760.42790.43780.43784,756,622,832
Feb 26, 20210.43490.45040.41560.42790.42796,476,253,874
Feb 25, 20210.47180.48250.42910.43450.43455,952,353,923
Feb 24, 20210.47420.49940.45480.47180.47188,015,468,859
Feb 23, 20210.57100.57100.37930.47360.473614,359,021,785
Feb 22, 20210.54830.63990.52010.57170.571718,769,236,631
Feb 21, 20210.51690.55840.50850.54860.54866,569,716,152
Feb 20, 20210.56690.58240.48240.51750.51757,892,199,926
Feb 19, 20210.53260.57910.52070.56700.56706,896,487,164
Feb 18, 20210.53510.55860.52390.53240.53245,621,706,994
Feb 17, 20210.52080.55440.49710.53550.53559,332,962,077
Feb 16, 20210.54860.57730.49000.52080.520810,310,430,731
Feb 15, 20210.59350.60010.52160.54890.548910,563,510,365
Feb 14, 20210.62840.63240.56720.59420.594210,460,949,240
Feb 13, 20210.60810.63700.54990.62900.629014,161,115,004
Feb 12, 20210.52460.61260.51830.60860.608613,950,086,407
Feb 11, 20210.50310.52760.50110.52480.52488,979,459,920
Feb 10, 20210.47190.53410.46600.50340.503413,793,347,171
Feb 09, 20210.44770.48520.44760.47200.47209,634,769,935
Feb 08, 20210.41780.45990.41270.44770.44778,180,714,581
Feb 07, 20210.43910.44550.39880.41800.41807,495,069,764
Feb 06, 20210.45020.45230.42670.43910.43917,625,571,665
Feb 05, 20210.44530.46470.42510.45000.450010,229,060,639
Feb 04, 20210.39340.47230.37920.44640.446413,193,400,182
Feb 03, 20210.36940.40810.36940.39350.39358,672,301,822
Feb 02, 20210.37050.40430.34430.36930.369312,756,138,062
Feb 01, 20210.49250.74480.36070.37150.371534,974,233,953
Jan 31, 20210.43780.49970.38950.49230.492324,394,851,755
Jan 30, 20210.28220.48930.27980.44020.440224,417,465,996
Jan 29, 20210.27050.31020.26050.28220.28228,031,899,348
Jan 28, 20210.25190.26030.24880.25730.25732,935,777,810
Jan 27, 20210.26890.26900.24550.25190.25192,940,937,078
Jan 26, 20210.26900.27110.25970.26880.26882,790,821,503
Jan 25, 20210.27350.28240.26880.26910.26912,925,493,997
Jan 24, 20210.27180.27740.27020.27350.27352,472,431,874
Jan 23, 20210.27260.28260.26700.27180.27183,018,882,841
Jan 22, 20210.26880.27780.24490.27280.27284,501,765,714
Jan 21, 20210.29650.30620.26310.26890.26894,453,463,443
Jan 20, 20210.29420.30860.28200.29650.29654,528,341,598
Jan 19, 20210.28480.32620.28400.29430.29435,583,136,814
Jan 18, 20210.27740.28760.27260.28480.28483,239,112,861
Jan 17, 20210.28010.28530.27070.27740.27743,488,557,208
Jan 16, 20210.28030.29520.27700.28020.28024,116,256,006
Jan 15, 20210.29560.30180.26470.28040.28044,955,409,029
Jan 14, 20210.30550.30830.28420.29540.29545,277,189,443
Jan 13, 20210.29200.30880.28690.30560.30564,831,812,051
Jan 12, 20210.28870.30990.27940.29210.29216,557,418,313
Jan 11, 20210.31790.31790.25950.28890.28899,787,288,502
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...