XRP-USD - Ripple USD

CCC - CryptoCompare. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 19, 2019	0.4270	0.4363	0.4245	0.4299	0.4299	21,457,104
Jun 18, 2019	0.4484	0.4558	0.4187	0.4247	0.4247	70,222,909
Jun 17, 2019	0.4282	0.4626	0.4270	0.4484	0.4484	73,794,233
Jun 16, 2019	0.4112	0.4425	0.4085	0.4282	0.4282	68,072,424
Jun 15, 2019	0.4040	0.4138	0.4023	0.4112	0.4112	33,497,480
Jun 14, 2019	0.3996	0.4050	0.3919	0.4040	0.4040	29,158,995
Jun 13, 2019	0.4029	0.4107	0.3966	0.3996	0.3996	28,624,451
Jun 12, 2019	0.3934	0.4038	0.3889	0.4029	0.4029	31,301,366
Jun 11, 2019	0.4017	0.4038	0.3834	0.3934	0.3934	28,581,476
Jun 10, 2019	0.3858	0.4049	0.3806	0.4017	0.4017	36,417,472
Jun 09, 2019	0.4086	0.4114	0.3710	0.3858	0.3858	42,638,172
Jun 08, 2019	0.4207	0.4229	0.4042	0.4086	0.4086	22,826,283
Jun 07, 2019	0.4201	0.4318	0.4156	0.4207	0.4207	43,275,166
Jun 06, 2019	0.4010	0.4270	0.3915	0.4201	0.4201	57,040,562
Jun 05, 2019	0.3981	0.4077	0.3882	0.4010	0.4010	37,589,678
Jun 04, 2019	0.4175	0.4175	0.3845	0.3981	0.3981	82,152,000
Jun 03, 2019	0.4447	0.4641	0.4172	0.4175	0.4175	79,076,729
Jun 02, 2019	0.4293	0.4467	0.4282	0.4447	0.4447	33,299,963
Jun 01, 2019	0.4380	0.4410	0.4190	0.4293	0.4293	39,221,583
May 31, 2019	0.4188	0.4407	0.4071	0.4380	0.4380	54,243,589
May 30, 2019	0.4446	0.4743	0.4020	0.4188	0.4188	142,635,156
May 29, 2019	0.4488	0.4570	0.4220	0.4446	0.4446	72,554,448
May 28, 2019	0.4347	0.4600	0.4185	0.4488	0.4488	91,494,442
May 27, 2019	0.4092	0.4467	0.4065	0.4347	0.4347	68,677,164
May 26, 2019	0.3869	0.4162	0.3753	0.4092	0.4092	38,342,067
May 25, 2019	0.3840	0.3958	0.3820	0.3869	0.3869	20,533,409
May 24, 2019	0.3807	0.3953	0.3718	0.3840	0.3840	41,317,551
May 23, 2019	0.3717	0.3848	0.3621	0.3807	0.3807	34,213,938
May 22, 2019	0.3971	0.4123	0.3670	0.3717	0.3717	59,729,838
May 21, 2019	0.3993	0.4085	0.3881	0.3971	0.3971	38,418,698
May 20, 2019	0.4185	0.4185	0.3800	0.3993	0.3993	57,277,374
May 19, 2019	0.3719	0.4291	0.3705	0.4185	0.4185	70,114,785
May 18, 2019	0.3902	0.3960	0.3643	0.3719	0.3719	37,700,397
May 17, 2019	0.4190	0.4237	0.3594	0.3902	0.3902	111,237,887
May 16, 2019	0.4579	0.4787	0.3947	0.4190	0.4190	165,000,090
May 15, 2019	0.4075	0.4671	0.4071	0.4579	0.4579	166,688,682
May 14, 2019	0.3240	0.4212	0.3226	0.4075	0.4075	236,081,312
May 13, 2019	0.3107	0.3307	0.3083	0.3240	0.3240	43,367,729
May 12, 2019	0.3216	0.3302	0.3054	0.3107	0.3107	35,663,125
May 11, 2019	0.2984	0.3393	0.2978	0.3216	0.3216	60,267,340
May 10, 2019	0.2948	0.3022	0.2913	0.2984	0.2984	17,198,764
May 09, 2019	0.3002	0.3020	0.2925	0.2948	0.2948	13,473,843
May 08, 2019	0.2975	0.3023	0.2954	0.3002	0.3002	10,364,532
May 07, 2019	0.3039	0.3077	0.2967	0.2975	0.2975	14,220,165
May 06, 2019	0.3009	0.3085	0.2959	0.3039	0.3039	12,080,308
May 05, 2019	0.3048	0.3061	0.2998	0.3009	0.3009	6,699,458
May 04, 2019	0.3075	0.3175	0.2993	0.3048	0.3048	14,203,269
May 03, 2019	0.3031	0.3128	0.3008	0.3075	0.3075	17,859,823
May 02, 2019	0.3055	0.3081	0.3019	0.3031	0.3031	9,916,378
May 01, 2019	0.3113	0.3137	0.3015	0.3055	0.3055	11,889,900
Apr 30, 2019	0.2956	0.3150	0.2945	0.3113	0.3113	20,504,967
Apr 29, 2019	0.2983	0.3003	0.2895	0.2956	0.2956	12,215,308
Apr 28, 2019	0.2958	0.3007	0.2939	0.2983	0.2983	8,490,921
Apr 27, 2019	0.3003	0.3020	0.2940	0.2952	0.2952	9,655,257
Apr 26, 2019	0.2879	0.3018	0.2847	0.3003	0.3003	22,812,424
Apr 25, 2019	0.3017	0.3076	0.2811	0.2879	0.2879	29,669,432
Apr 24, 2019	0.3207	0.3220	0.2913	0.3017	0.3017	42,655,519
Apr 23, 2019	0.3245	0.3290	0.3205	0.3207	0.3207	17,160,407
Apr 22, 2019	0.3226	0.3328	0.3198	0.3245	0.3245	15,256,387
Apr 21, 2019	0.3287	0.3304	0.3177	0.3226	0.3226	13,980,229
Apr 20, 2019	0.3324	0.3346	0.3233	0.3287	0.3287	12,016,214
Apr 19, 2019	0.3371	0.3372	0.3283	0.3324	0.3324	13,591,729
Apr 18, 2019	0.3368	0.3489	0.3344	0.3371	0.3371	20,896,169
Apr 17, 2019	0.3263	0.3433	0.3213	0.3368	0.3368	32,120,514
Apr 16, 2019	0.3194	0.3275	0.3167	0.3263	0.3263	13,934,467
Apr 15, 2019	0.3303	0.3333	0.3142	0.3194	0.3194	21,514,044
Apr 14, 2019	0.3268	0.3321	0.3231	0.3303	0.3303	11,849,846
Apr 13, 2019	0.3258	0.3378	0.3231	0.3268	0.3268	14,043,490
Apr 12, 2019	0.3292	0.3306	0.3186	0.3258	0.3258	19,512,836
Apr 11, 2019	0.3540	0.3542	0.3231	0.3292	0.3292	30,930,268
Apr 10, 2019	0.3504	0.3618	0.3464	0.3540	0.3540	28,131,042
Apr 09, 2019	0.3591	0.3596	0.3494	0.3504	0.3504	18,551,578
Apr 08, 2019	0.3638	0.3715	0.3496	0.3591	0.3591	34,634,914
Apr 07, 2019	0.3540	0.3675	0.3522	0.3638	0.3638	30,557,534
Apr 06, 2019	0.3644	0.3648	0.3490	0.3540	0.3540	35,056,608
Apr 05, 2019	0.3314	0.3798	0.3313	0.3644	0.3644	75,465,739
Apr 04, 2019	0.3426	0.3494	0.3266	0.3314	0.3314	40,551,004
Apr 03, 2019	0.3545	0.3746	0.3269	0.3426	0.3426	92,349,764
Apr 02, 2019	0.3134	0.3606	0.3122	0.3545	0.3545	60,263,705
Apr 01, 2019	0.3109	0.3155	0.3092	0.3134	0.3134	11,606,504
Mar 31, 2019	0.3128	0.3131	0.3090	0.3109	0.3109	7,852,038
Mar 30, 2019	0.3096	0.3198	0.3090	0.3128	0.3128	15,237,240
Mar 29, 2019	0.3072	0.3113	0.3057	0.3096	0.3096	14,082,660
Mar 28, 2019	0.3111	0.3112	0.3056	0.3072	0.3072	8,661,187
Mar 27, 2019	0.3028	0.3121	0.3003	0.3111	0.3111	13,707,386
Mar 26, 2019	0.3024	0.3031	0.2882	0.3028	0.3028	13,461,882
Mar 25, 2019	0.3085	0.3087	0.2998	0.3024	0.3024	11,271,329
Mar 24, 2019	0.3117	0.3119	0.3052	0.3085	0.3085	8,390,718
Mar 23, 2019	0.3113	0.3130	0.3099	0.3117	0.3117	5,716,999
Mar 22, 2019	0.3112	0.3135	0.3083	0.3113	0.3113	8,823,058
Mar 21, 2019	0.3197	0.3210	0.3049	0.3112	0.3112	16,403,081
Mar 20, 2019	0.3169	0.3233	0.3127	0.3197	0.3197	13,926,522
Mar 19, 2019	0.3167	0.3172	0.3134	0.3169	0.3169	8,109,596
Mar 18, 2019	0.3174	0.3213	0.3143	0.3167	0.3167	11,982,960
Mar 17, 2019	0.3206	0.3208	0.3165	0.3174	0.3174	7,191,654
Mar 16, 2019	0.3165	0.3238	0.3160	0.3206	0.3206	16,354,557
Mar 15, 2019	0.3136	0.3184	0.3126	0.3165	0.3165	10,919,215
Mar 14, 2019	0.3161	0.3186	0.3009	0.3136	0.3136	13,988,441
Mar 13, 2019	0.3108	0.3269	0.3084	0.3161	0.3161	18,514,621
Mar 12, 2019	0.3120	0.3126	0.3073	0.3108	0.3108	12,887,038
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...