Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 25 mins

S&P Futures
4,242.50
+32.50(+0.77%)
Dow Futures
33,531.00
+271.00(+0.81%)
Nasdaq Futures
13,494.75
+102.75(+0.77%)
Russell 2000 Futures
1,986.20
+16.70(+0.85%)
Crude Oil
93.39
+1.46(+1.59%)
Gold
1,813.10
-0.60(-0.03%)

Advertisement

XRP USD (XRP-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.3842

+0.0081

(+2.14%)

As of 01:02PM UTC. Market open.

Advertisement

Time Period:

Aug 11, 2021 - Aug 11, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	0.3817	0.3851	0.3800	0.3842	0.3842	1,115,502,592
Aug 10, 2022	0.3681	0.3811	0.3601	0.3811	0.3811	1,732,723,595
Aug 09, 2022	0.3788	0.3797	0.3629	0.3681	0.3681	4,098,651,206
Aug 08, 2022	0.3725	0.3841	0.3721	0.3788	0.3788	1,030,742,941
Aug 07, 2022	0.3716	0.3767	0.3693	0.3725	0.3725	509,151,829
Aug 06, 2022	0.3766	0.3771	0.3716	0.3716	0.3716	498,759,511
Aug 05, 2022	0.3713	0.3779	0.3680	0.3766	0.3766	986,100,302
Aug 04, 2022	0.3699	0.3746	0.3654	0.3714	0.3714	916,895,439
Aug 03, 2022	0.3720	0.3768	0.3645	0.3699	0.3699	1,105,707,649
Aug 02, 2022	0.3799	0.3915	0.3683	0.3720	0.3720	1,232,425,419
Aug 01, 2022	0.3804	0.3854	0.3723	0.3800	0.3800	1,059,391,028
Jul 31, 2022	0.3878	0.3979	0.3802	0.3805	0.3805	1,359,568,596
Jul 30, 2022	0.3687	0.4079	0.3649	0.3878	0.3878	1,767,280,595
Jul 29, 2022	0.3734	0.3791	0.3608	0.3687	0.3687	1,706,911,237
Jul 28, 2022	0.3591	0.3777	0.3515	0.3734	0.3734	1,839,928,651
Jul 27, 2022	0.3378	0.3591	0.3312	0.3591	0.3591	1,314,040,220
Jul 26, 2022	0.3373	0.3378	0.3264	0.3378	0.3378	1,110,467,650
Jul 25, 2022	0.3592	0.3602	0.3373	0.3373	0.3373	1,207,904,872
Jul 24, 2022	0.3595	0.3666	0.3571	0.3593	0.3593	912,894,827
Jul 23, 2022	0.3585	0.3626	0.3508	0.3595	0.3595	863,843,426
Jul 22, 2022	0.3670	0.3708	0.3555	0.3586	0.3586	1,150,022,760
Jul 21, 2022	0.3607	0.3680	0.3497	0.3670	0.3670	1,202,692,151
Jul 20, 2022	0.3733	0.3811	0.3587	0.3605	0.3605	1,534,818,247
Jul 19, 2022	0.3660	0.3760	0.3529	0.3732	0.3732	1,604,201,237
Jul 18, 2022	0.3434	0.3688	0.3434	0.3662	0.3662	1,627,385,386
Jul 17, 2022	0.3509	0.3599	0.3434	0.3434	0.3434	1,093,079,294
Jul 16, 2022	0.3345	0.3553	0.3322	0.3509	0.3509	1,292,123,515
Jul 15, 2022	0.3332	0.3462	0.3282	0.3345	0.3345	1,512,184,333
Jul 14, 2022	0.3237	0.3332	0.3134	0.3332	0.3332	3,386,821,229
Jul 13, 2022	0.3117	0.3251	0.3043	0.3237	0.3237	1,295,979,555
Jul 12, 2022	0.3143	0.3176	0.3091	0.3117	0.3117	968,873,598
Jul 11, 2022	0.3257	0.3286	0.3123	0.3143	0.3143	1,042,057,085
Jul 10, 2022	0.3449	0.3449	0.3221	0.3257	0.3257	913,229,467
Jul 09, 2022	0.3416	0.3470	0.3403	0.3450	0.3450	602,546,961
Jul 08, 2022	0.3422	0.3565	0.3371	0.3416	0.3416	1,469,173,608
Jul 07, 2022	0.3323	0.3435	0.3273	0.3422	0.3422	1,037,133,139
Jul 06, 2022	0.3255	0.3330	0.3206	0.3323	0.3323	1,099,742,037
Jul 05, 2022	0.3287	0.3302	0.3143	0.3254	0.3254	1,130,550,266
Jul 04, 2022	0.3217	0.3291	0.3156	0.3288	0.3288	1,018,446,189
Jul 03, 2022	0.3156	0.3252	0.3102	0.3217	0.3217	728,566,418
Jul 02, 2022	0.3137	0.3170	0.3105	0.3156	0.3156	608,601,610
Jul 01, 2022	0.3316	0.3331	0.3115	0.3137	0.3137	1,249,145,615
Jun 30, 2022	0.3290	0.3315	0.3077	0.3314	0.3314	1,456,445,785
Jun 29, 2022	0.3374	0.3411	0.3234	0.3290	0.3290	1,094,664,825
Jun 28, 2022	0.3532	0.3553	0.3369	0.3373	0.3373	1,038,924,972
Jun 27, 2022	0.3589	0.3660	0.3510	0.3532	0.3532	989,571,906
Jun 26, 2022	0.3675	0.3737	0.3588	0.3589	0.3589	789,514,304
Jun 25, 2022	0.3676	0.3723	0.3557	0.3676	0.3676	912,142,249
Jun 24, 2022	0.3355	0.3847	0.3355	0.3676	0.3676	2,253,100,828
Jun 23, 2022	0.3226	0.3361	0.3222	0.3355	0.3355	927,324,605
Jun 22, 2022	0.3287	0.3291	0.3196	0.3226	0.3226	1,064,144,662
Jun 21, 2022	0.3233	0.3361	0.3202	0.3286	0.3286	1,247,582,002
Jun 20, 2022	0.3260	0.3280	0.3142	0.3233	0.3233	1,187,888,833
Jun 19, 2022	0.3080	0.3305	0.2989	0.3261	0.3261	1,159,418,572
Jun 18, 2022	0.3213	0.3257	0.2906	0.3081	0.3081	1,403,189,628
Jun 17, 2022	0.3121	0.3385	0.3112	0.3214	0.3214	1,381,554,091
Jun 16, 2022	0.3437	0.3454	0.3084	0.3121	0.3121	1,477,710,114
Jun 15, 2022	0.3221	0.3448	0.3007	0.3437	0.3437	2,242,860,490
Jun 14, 2022	0.3108	0.3235	0.2952	0.3221	0.3221	1,977,069,964
Jun 13, 2022	0.3454	0.3489	0.3039	0.3108	0.3108	2,558,939,154
Jun 12, 2022	0.3591	0.3647	0.3416	0.3455	0.3455	1,370,072,145
Jun 11, 2022	0.3818	0.3881	0.3586	0.3590	0.3590	1,111,401,064
Jun 10, 2022	0.4003	0.4099	0.3809	0.3817	0.3817	1,424,539,679
Jun 09, 2022	0.4007	0.4036	0.3976	0.4003	0.4003	911,815,336
Jun 08, 2022	0.4077	0.4099	0.3961	0.4006	0.4006	1,183,206,226
Jun 07, 2022	0.4030	0.4165	0.3858	0.4077	0.4077	1,666,703,798
Jun 06, 2022	0.3954	0.4085	0.3949	0.4030	0.4030	1,221,803,580
Jun 05, 2022	0.3923	0.3993	0.3903	0.3954	0.3954	726,398,938
Jun 04, 2022	0.3908	0.3935	0.3863	0.3923	0.3923	696,569,397
Jun 03, 2022	0.4053	0.4094	0.3855	0.3908	0.3908	1,284,592,602
Jun 02, 2022	0.3981	0.4067	0.3926	0.4053	0.4053	1,298,797,541
Jun 01, 2022	0.4219	0.4251	0.3926	0.3981	0.3981	1,569,696,040
May 31, 2022	0.4181	0.4297	0.4089	0.4219	0.4219	1,738,462,198
May 30, 2022	0.3890	0.4187	0.3876	0.4182	0.4182	1,404,448,305
May 29, 2022	0.3863	0.3895	0.3808	0.3890	0.3890	752,879,867
May 28, 2022	0.3866	0.3881	0.3817	0.3863	0.3863	865,258,883
May 27, 2022	0.3931	0.4013	0.3782	0.3818	0.3818	1,927,217,638
May 26, 2022	0.4058	0.4101	0.3807	0.3932	0.3932	2,091,610,974
May 25, 2022	0.4087	0.4130	0.3968	0.4058	0.4058	1,587,278,448
May 24, 2022	0.4047	0.4133	0.3936	0.4087	0.4087	1,394,251,522
May 23, 2022	0.4223	0.4278	0.4044	0.4047	0.4047	1,399,019,792
May 22, 2022	0.4147	0.4243	0.4111	0.4223	0.4223	896,133,087
May 21, 2022	0.4111	0.4173	0.4054	0.4147	0.4147	875,738,315
May 20, 2022	0.4199	0.4375	0.4032	0.4111	0.4111	1,721,877,559
May 19, 2022	0.4061	0.4224	0.3975	0.4200	0.4200	1,557,252,121
May 18, 2022	0.4376	0.4413	0.4062	0.4062	0.4062	1,599,734,223
May 17, 2022	0.4225	0.4391	0.4212	0.4376	0.4376	1,598,581,919
May 16, 2022	0.4474	0.4476	0.4121	0.4225	0.4225	1,839,092,427
May 15, 2022	0.4277	0.4476	0.4166	0.4474	0.4474	1,427,697,924
May 14, 2022	0.4234	0.4395	0.3987	0.4278	0.4278	2,021,953,522
May 13, 2022	0.3852	0.4623	0.3827	0.4234	0.4234	2,949,331,810
May 12, 2022	0.4134	0.4265	0.3450	0.3852	0.3852	4,641,055,357
May 11, 2022	0.5135	0.5216	0.3824	0.4134	0.4134	5,290,247,987
May 10, 2022	0.4924	0.5353	0.4781	0.5136	0.5136	3,455,777,036
May 09, 2022	0.5665	0.5760	0.4807	0.4929	0.4929	3,297,478,002
May 08, 2022	0.5824	0.5826	0.5628	0.5665	0.5665	1,505,054,300
May 07, 2022	0.6026	0.6038	0.5739	0.5823	0.5823	1,250,412,025
May 06, 2022	0.5988	0.6135	0.5916	0.6026	0.6026	2,003,273,389
May 05, 2022	0.6465	0.6550	0.5848	0.5989	0.5989	2,183,469,244
May 04, 2022	0.6048	0.6478	0.6047	0.6465	0.6465	1,959,359,438
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,242.50+32.50(+0.77%)

Dow Futures33,531.00+271.00(+0.81%)

Nasdaq Futures13,494.75+102.75(+0.77%)

Russell 2000 Futures1,986.20+16.70(+0.85%)

Crude Oil93.39+1.46(+1.59%)

Gold1,813.10-0.60(-0.03%)

XRP USD (XRP-USD)

S&P Futures
4,242.50
+32.50(+0.77%)

Dow Futures
33,531.00
+271.00(+0.81%)

Nasdaq Futures
13,494.75
+102.75(+0.77%)

Russell 2000 Futures
1,986.20
+16.70(+0.85%)

Crude Oil
93.39
+1.46(+1.59%)

Gold
1,813.10
-0.60(-0.03%)