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
Apr 18, 2019	0.3368	0.3489	0.3361	0.3386	0.3386	12,134,297
Apr 16, 2019	0.3194	0.3268	0.3167	0.3266	0.3266	13,851,559
Apr 15, 2019	0.3303	0.3333	0.3142	0.3190	0.3190	21,281,575
Apr 14, 2019	0.3268	0.3321	0.3231	0.3296	0.3296	11,792,714
Apr 13, 2019	0.3258	0.3378	0.3231	0.3268	0.3268	14,043,491
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	0.3296	0.3296	30,793,679
Apr 10, 2019	0.3504	0.3618	0.3464	0.3538	0.3538	27,870,683
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	0.3592	0.3592	34,347,033
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	0.3319	0.3319	40,451,420
Apr 03, 2019	0.3545	0.3746	0.3269	0.3462	0.3462	91,659,080
Apr 02, 2019	0.3134	0.3606	0.3122	0.3581	0.3581	59,536,893
Apr 01, 2019	0.3109	0.3155	0.3092	0.3134	0.3134	11,606,505
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	14,082,661
Mar 28, 2019	0.3111	0.3112	0.3056	0.3072	0.3072	8,661,188
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
Mar 11, 2019	0.3143	0.3155	0.3092	0.3120	0.3120	13,704,730
Mar 10, 2019	0.3151	0.3188	0.3104	0.3143	0.3143	10,038,128
Mar 09, 2019	0.3095	0.3196	0.3085	0.3151	0.3151	11,342,812
Mar 08, 2019	0.3141	0.3167	0.3056	0.3095	0.3095	13,574,497
Mar 07, 2019	0.3188	0.3211	0.3139	0.3141	0.3141	12,526,362
Mar 06, 2019	0.3171	0.3229	0.3120	0.3188	0.3188	16,683,732
Mar 05, 2019	0.3043	0.3200	0.3030	0.3171	0.3171	17,198,683
Mar 04, 2019	0.3129	0.3143	0.3005	0.3043	0.3043	14,475,902
Mar 03, 2019	0.3163	0.3180	0.3104	0.3129	0.3129	9,191,967
Mar 02, 2019	0.3172	0.3192	0.3119	0.3163	0.3163	12,613,527
Mar 01, 2019	0.3166	0.3263	0.3137	0.3172	0.3172	24,609,312
Feb 28, 2019	0.3136	0.3210	0.3105	0.3166	0.3166	18,564,756
Feb 27, 2019	0.3197	0.3217	0.3024	0.3136	0.3136	18,865,558
Feb 26, 2019	0.3307	0.3375	0.3166	0.3197	0.3197	23,007,753
Feb 25, 2019	0.3005	0.3428	0.3000	0.3307	0.3307	37,868,951
Feb 24, 2019	0.3362	0.3468	0.2983	0.3005	0.3005	34,161,621
Feb 23, 2019	0.3249	0.3381	0.3204	0.3362	0.3362	16,715,353
Feb 22, 2019	0.3220	0.3270	0.3174	0.3249	0.3249	12,366,384
Feb 21, 2019	0.3330	0.3350	0.3187	0.3220	0.3220	15,858,343
Feb 20, 2019	0.3254	0.3369	0.3209	0.3330	0.3330	18,350,562
Feb 19, 2019	0.3238	0.3498	0.3218	0.3254	0.3254	36,152,553
Feb 18, 2019	0.3048	0.3323	0.3035	0.3238	0.3238	33,971,649
Feb 17, 2019	0.3019	0.3092	0.2990	0.3048	0.3048	11,461,881
Feb 16, 2019	0.3023	0.3049	0.3008	0.3019	0.3019	5,843,977
Feb 15, 2019	0.3015	0.3067	0.2988	0.3023	0.3023	10,123,618
Feb 14, 2019	0.3050	0.3064	0.3010	0.3015	0.3015	7,992,924
Feb 13, 2019	0.3055	0.3137	0.3011	0.3050	0.3050	13,253,473
Feb 12, 2019	0.3023	0.3085	0.2975	0.3055	0.3055	12,591,938
Feb 11, 2019	0.3098	0.3106	0.3017	0.3023	0.3023	9,251,450
Feb 10, 2019	0.3123	0.3125	0.2995	0.3098	0.3098	12,808,170
Feb 09, 2019	0.3127	0.3163	0.3075	0.3123	0.3123	10,476,643
Feb 08, 2019	0.2909	0.3216	0.2897	0.3127	0.3127	25,144,924
Feb 07, 2019	0.2890	0.2936	0.2884	0.2909	0.2909	7,244,170
Feb 06, 2019	0.2996	0.3007	0.2878	0.2890	0.2890	13,162,021
Feb 05, 2019	0.2986	0.3027	0.2961	0.2996	0.2996	6,333,920
Feb 04, 2019	0.3028	0.3061	0.2973	0.2986	0.2986	7,607,590
Feb 03, 2019	0.3115	0.3135	0.2982	0.3028	0.3028	10,552,150
Feb 02, 2019	0.3086	0.3145	0.3053	0.3115	0.3115	11,377,217
Feb 01, 2019	0.3122	0.3139	0.2978	0.3086	0.3086	16,312,227
Jan 31, 2019	0.3235	0.3381	0.3057	0.3122	0.3122	27,944,359
Jan 30, 2019	0.2892	0.3283	0.2863	0.3235	0.3235	30,613,606
Jan 29, 2019	0.2952	0.2967	0.2836	0.2892	0.2892	11,426,282
Jan 28, 2019	0.3082	0.3093	0.2838	0.2952	0.2952	19,512,295
Jan 27, 2019	0.3155	0.3162	0.3050	0.3082	0.3082	7,350,407
Jan 26, 2019	0.3174	0.3216	0.3145	0.3155	0.3155	5,934,146
Jan 25, 2019	0.3198	0.3217	0.3134	0.3174	0.3174	6,432,538
Jan 24, 2019	0.3169	0.3226	0.3143	0.3198	0.3198	6,607,354
Jan 23, 2019	0.3216	0.3229	0.3151	0.3169	0.3169	7,757,781
Jan 22, 2019	0.3209	0.3249	0.3091	0.3216	0.3216	12,197,731
Jan 21, 2019	0.3200	0.3246	0.3163	0.3209	0.3209	6,608,761
Jan 20, 2019	0.3336	0.3355	0.3145	0.3200	0.3200	12,364,282
Jan 19, 2019	0.3247	0.3442	0.3241	0.3336	0.3336	13,765,338
Jan 18, 2019	0.3313	0.3318	0.3212	0.3247	0.3247	8,600,904
Jan 17, 2019	0.3302	0.3342	0.3242	0.3313	0.3313	10,386,208
Jan 16, 2019	0.3278	0.3376	0.3261	0.3302	0.3302	11,345,358
Jan 15, 2019	0.3364	0.3391	0.3231	0.3278	0.3278	12,647,896
Jan 14, 2019	0.3188	0.3428	0.3182	0.3364	0.3364	18,193,443
Jan 13, 2019	0.3325	0.3372	0.3161	0.3188	0.3188	14,016,295
Jan 12, 2019	0.3316	0.3363	0.3288	0.3325	0.3325	6,881,161
Jan 11, 2019	0.3326	0.3395	0.3265	0.3316	0.3316	15,399,535
Jan 10, 2019	0.3721	0.3918	0.3227	0.3326	0.3326	55,206,778
Jan 09, 2019	0.3696	0.3759	0.3626	0.3721	0.3721	19,845,546
Jan 08, 2019	0.3671	0.3763	0.3607	0.3696	0.3696	18,117,142
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...