XRP-USD - Ripple USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20190.29500.29870.29500.29780.29781,737,495
Jul 15, 20190.30460.32320.29500.31280.312843,603,106
Jul 14, 20190.33190.33470.29990.30460.304634,164,364
Jul 13, 20190.34430.34510.32380.33190.331926,155,423
Jul 12, 20190.32890.35070.32000.34430.344339,409,372
Jul 11, 20190.36130.36230.31850.32890.328959,191,017
Jul 10, 20190.39400.39700.34680.36130.361368,482,551
Jul 09, 20190.40280.40810.39000.39400.394028,842,345
Jul 08, 20190.39860.40480.39350.40280.402821,445,647
Jul 07, 20190.38990.40090.38720.39860.398622,847,610
Jul 06, 20190.37950.41120.37930.38990.389933,441,894
Jul 05, 20190.38740.38790.37420.37950.379531,405,393
Jul 04, 20190.40560.40610.38580.38740.387425,233,970
Jul 03, 20190.39840.40690.39530.40560.405634,874,382
Jul 02, 20190.40570.40960.38200.39840.398446,559,133
Jul 01, 20190.39340.41930.38590.40570.405749,707,002
Jun 30, 20190.42530.42730.39200.39340.393446,438,130
Jun 29, 20190.42420.42790.40060.42530.425358,107,894
Jun 28, 20190.40490.42450.39740.42420.424255,996,674
Jun 27, 20190.46140.46630.38980.40490.4049140,019,316
Jun 26, 20190.46570.49320.43840.46140.4614142,232,201
Jun 25, 20190.47290.47570.45570.46570.465764,110,758
Jun 24, 20190.46880.47500.44680.47290.472966,462,072
Jun 23, 20190.47550.48950.46340.46880.468870,237,868
Jun 22, 20190.44530.50920.44270.47550.4755154,895,417
Jun 21, 20190.43040.44980.43010.44530.445351,361,521
Jun 20, 20190.43540.43660.42160.43040.430437,549,262
Jun 19, 20190.42700.43880.42450.43540.435436,783,710
Jun 18, 20190.44840.45580.41870.42700.427070,666,436
Jun 17, 20190.42820.46260.42700.44840.448473,794,233
Jun 16, 20190.41120.44250.40850.42820.428268,072,424
Jun 15, 20190.40400.41380.40230.41120.411233,497,480
Jun 14, 20190.39960.40500.39190.40400.404029,158,995
Jun 13, 20190.40290.41070.39660.39960.399628,624,451
Jun 12, 20190.39340.40380.38890.40290.402931,301,366
Jun 11, 20190.40170.40380.38340.39340.393428,581,476
Jun 10, 20190.38580.40490.38060.40170.401736,417,472
Jun 09, 20190.40860.41140.37100.38580.385842,638,172
Jun 08, 20190.42070.42290.40420.40860.408622,826,283
Jun 07, 20190.42010.43180.41560.42070.420743,275,166
Jun 06, 20190.40100.42700.39150.42010.420157,040,562
Jun 05, 20190.39810.40770.38820.40100.401037,589,678
Jun 04, 20190.41750.41750.38450.39810.398182,152,000
Jun 03, 20190.44470.46410.41720.41750.417579,076,729
Jun 02, 20190.42930.44670.42820.44470.444733,299,963
Jun 01, 20190.43800.44100.41900.42930.429339,221,583
May 31, 20190.41880.44070.40710.43800.438054,243,589
May 30, 20190.44460.47430.40200.41880.4188142,635,156
May 29, 20190.44880.45700.42200.44460.444672,554,448
May 28, 20190.43470.46000.41850.44880.448891,494,442
May 27, 20190.40920.44670.40650.43470.434768,677,164
May 26, 20190.38690.41620.37530.40920.409238,342,067
May 25, 20190.38400.39580.38200.38690.386920,533,409
May 24, 20190.38070.39530.37180.38400.384041,317,551
May 23, 20190.37170.38480.36210.38070.380734,213,938
May 22, 20190.39710.41230.36700.37170.371759,729,838
May 21, 20190.39930.40850.38810.39710.397138,418,698
May 20, 20190.41850.41850.38000.39930.399357,277,374
May 19, 20190.37190.42910.37050.41850.418570,114,785
May 18, 20190.39020.39600.36430.37190.371937,700,397
May 17, 20190.41900.42370.35940.39020.3902111,237,887
May 16, 20190.45790.47870.39470.41900.4190165,000,090
May 15, 20190.40750.46710.40710.45790.4579166,688,682
May 14, 20190.32400.42120.32260.40750.4075236,081,312
May 13, 20190.31070.33070.30830.32400.324043,367,729
May 12, 20190.32160.33020.30540.31070.310735,663,125
May 11, 20190.29840.33930.29780.32160.321660,267,340
May 10, 20190.29480.30220.29130.29840.298417,198,764
May 09, 20190.30020.30200.29250.29480.294813,473,843
May 08, 20190.29750.30230.29540.30020.300210,364,532
May 07, 20190.30390.30770.29670.29750.297514,220,165
May 06, 20190.30090.30850.29590.30390.303912,080,308
May 05, 20190.30480.30610.29980.30090.30096,699,458
May 04, 20190.30750.31750.29930.30480.304814,203,269
May 03, 20190.30310.31280.30080.30750.307517,859,823
May 02, 20190.30550.30810.30190.30310.30319,916,378
May 01, 20190.31130.31370.30150.30550.305511,889,900
Apr 30, 20190.29560.31500.29450.31130.311320,504,967
Apr 29, 20190.29830.30030.28950.29560.295612,215,308
Apr 28, 20190.29580.30070.29390.29830.29838,490,921
Apr 27, 20190.30030.30200.29400.29520.29529,655,257
Apr 26, 20190.28790.30180.28470.30030.300322,812,424
Apr 25, 20190.30170.30760.28110.28790.287929,669,432
Apr 24, 20190.32070.32200.29130.30170.301742,655,519
Apr 23, 20190.32450.32900.32050.32070.320717,160,407
Apr 22, 20190.32260.33280.31980.32450.324515,256,387
Apr 21, 20190.32870.33040.31770.32260.322613,980,229
Apr 20, 20190.33240.33460.32330.32870.328712,016,214
Apr 19, 20190.33710.33720.32830.33240.332413,591,729
Apr 18, 20190.33680.34890.33440.33710.337120,896,169
Apr 17, 20190.32630.34330.32130.33680.336832,120,514
Apr 16, 20190.31940.32750.31670.32630.326313,934,467
Apr 15, 20190.33030.33330.31420.31940.319421,514,044
Apr 14, 20190.32680.33210.32310.33030.330311,849,846
Apr 13, 20190.32580.33780.32310.32680.326814,043,490
Apr 12, 20190.32920.33060.31860.32580.325819,512,836
Apr 11, 20190.35400.35420.32310.32920.329230,930,268
Apr 10, 20190.35040.36180.34640.35400.354028,131,042
Apr 09, 20190.35910.35960.34940.35040.350418,551,578
Apr 08, 20190.36380.37150.34960.35910.359134,634,914
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...