XRP-USD - XRP USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.27060.27100.26120.26160.26161,444,928,768
Nov 14, 20190.27290.27390.26810.27040.27041,264,478,183
Nov 13, 20190.27240.27570.27130.27300.27301,278,922,350
Nov 12, 20190.27520.27700.27080.27240.27241,404,766,288
Nov 11, 20190.28020.28170.27200.27510.27511,437,677,669
Nov 10, 20190.28030.28310.27670.28020.28021,557,437,413
Nov 09, 20190.27690.28250.27630.28020.28021,449,652,131
Nov 08, 20190.29240.29260.27400.27700.27702,026,687,432
Nov 07, 20190.31020.31330.28340.29240.29242,430,065,390
Nov 06, 20190.30110.31160.29870.31010.31011,790,567,870
Nov 05, 20190.29990.30450.29790.30130.30131,964,177,330
Nov 04, 20190.29120.29990.29090.29990.29991,647,597,869
Nov 03, 20190.29630.29720.28880.29130.29131,381,510,371
Nov 02, 20190.29270.29900.29250.29630.29631,460,243,469
Nov 01, 20190.29640.29650.28890.29260.29261,572,251,058
Oct 31, 20190.29650.30240.29090.29640.29641,666,132,252
Oct 30, 20190.30190.30520.29240.29660.29661,883,224,296
Oct 29, 20190.29600.30800.29540.30200.30202,125,813,359
Oct 28, 20190.29810.30280.29360.29600.29602,061,536,472
Oct 26, 20190.29390.30150.28990.29810.29812,237,941,945
Oct 25, 20190.29800.31030.28680.29370.29373,122,465,894
Oct 24, 20190.27860.29990.27720.29820.29822,486,979,029
Oct 23, 20190.27410.28130.26930.27850.27851,638,078,551
Oct 22, 20190.29160.29270.26010.27410.27412,172,985,938
Oct 21, 20190.29300.30150.29110.29160.29161,632,212,673
Oct 20, 20190.29430.29470.28980.29300.29301,609,355,489
Oct 19, 20190.29300.29710.28580.29420.29421,804,228,003
Oct 18, 20190.29490.29920.28990.29300.29301,768,492,071
Oct 17, 20190.30230.30230.28700.29500.29501,809,664,284
Oct 16, 20190.28460.30250.28260.30230.30231,807,694,163
Oct 15, 20190.28890.29210.28100.28460.28461,626,378,642
Oct 14, 20190.29640.29830.28420.28870.28871,686,563,829
Oct 13, 20190.27760.29660.27670.29650.29651,685,629,956
Oct 12, 20190.27310.28170.27240.27780.27781,176,911,157
Oct 11, 20190.27110.27900.27110.27320.27321,100,066,310
Oct 10, 20190.27210.27590.26860.27110.27111,265,760,689
Oct 09, 20190.28160.28160.26890.27210.27211,383,555,181
Oct 08, 20190.27840.28370.27490.28160.28161,579,225,264
Oct 07, 20190.27580.28360.27170.27850.27851,518,125,768
Oct 06, 20190.25760.27910.25560.27570.27571,938,984,642
Oct 05, 20190.25340.25770.25230.25770.2577965,338,466
Oct 04, 20190.25360.25650.24940.25350.2535944,304,198
Oct 03, 20190.24790.25620.24740.25390.25391,078,860,455
Oct 02, 20190.25350.25350.24440.24790.24791,043,933,395
Oct 01, 20190.24960.25490.24680.25350.25351,093,145,012
Sep 30, 20190.25620.26050.24780.24960.24961,319,433,697
Sep 29, 20190.24140.26010.23830.25590.25591,662,002,376
Sep 28, 20190.24260.24330.23750.24140.2414931,369,885
Sep 27, 20190.24400.24500.24080.24260.2426978,211,509
Sep 26, 20190.24370.24630.23670.24400.24401,277,746,422
Sep 25, 20190.24640.25050.23400.24380.24381,387,714,462
Sep 24, 20190.23550.24900.23490.24640.24641,800,796,894
Sep 23, 20190.26870.27290.22710.23520.23522,114,210,732
Sep 22, 20190.27860.28610.26860.26870.26871,484,938,724
Sep 21, 20190.28950.28970.27430.27890.27891,242,282,757
Sep 20, 20190.29450.29760.28780.28940.28941,266,771,268
Sep 19, 20190.30250.30250.28870.29450.29451,558,069,365
Sep 18, 20190.31370.31380.28710.30240.30242,314,376,584
Sep 17, 20190.28420.32200.28390.31380.31382,548,478,916
Sep 16, 20190.26090.29460.26030.28500.28501,981,364,785
Sep 15, 20190.26160.26390.25920.26100.2610878,264,189
Sep 14, 20190.26120.26490.25970.26160.2616859,761,209
Sep 13, 20190.25550.26450.25480.26120.26121,005,057,193
Sep 12, 20190.25480.25630.25310.25560.2556869,481,606
Sep 11, 20190.25600.25700.25260.25480.2548974,717,877
Sep 10, 20190.25870.25980.25340.25600.2560992,565,704
Sep 09, 20190.25970.26360.25610.25870.2587975,503,111
Sep 08, 20190.26320.26370.25760.25960.25961,157,441,363
Sep 07, 20190.26080.26500.25930.26310.26311,043,077,808
Sep 06, 20190.25240.26250.25130.26070.2607962,765,308
Sep 05, 20190.25630.25930.25080.25230.25231,063,044,201
Sep 04, 20190.25990.26070.25500.25630.25631,050,490,374
Sep 03, 20190.26320.26320.25820.25990.25991,068,332,805
Sep 02, 20190.26080.26530.25820.26310.26311,162,545,092
Sep 01, 20190.25810.26250.25440.26080.26081,044,772,829
Aug 31, 20190.25920.25970.25430.25810.2581825,579,908
Aug 30, 20190.25620.26050.25550.25920.2592845,142,390
Aug 29, 20190.25700.25730.25270.25620.2562997,071,647
Aug 28, 20190.25750.26110.25000.25700.25701,279,995,806
Aug 27, 20190.26960.27030.25290.25740.25741,275,267,910
Aug 26, 20190.27090.27100.26620.26960.26961,028,940,803
Aug 25, 20190.26990.27740.26860.27080.27081,332,395,983
Aug 24, 20190.27260.27490.26800.27010.2701964,693,736
Aug 23, 20190.27650.27650.26750.27260.2726934,380,519
Aug 22, 20190.27060.27760.26860.27650.2765999,419,343
Aug 21, 20190.26580.27330.26200.27090.27091,065,712,730
Aug 20, 20190.27580.27580.26070.26630.26631,164,536,123
Aug 19, 20190.28320.28320.27340.27580.27581,056,822,924
Aug 18, 20190.28230.28910.27840.28330.28331,241,578,946
Aug 17, 20190.26570.28870.26360.28260.28261,216,547,018
Aug 16, 20190.26190.26800.25930.26570.26571,004,931,822
Aug 15, 20190.26510.26550.25700.26200.26201,133,224,404
Aug 14, 20190.26370.26820.25610.26490.26491,342,788,577
Aug 13, 20190.29670.29720.25240.26330.26331,794,754,609
Aug 12, 20190.30070.30120.29360.29660.2966853,175,559
Aug 11, 20190.30220.30350.29850.30030.3003762,308,356
Aug 10, 20190.29860.30620.29690.30190.3019838,671,654
Aug 09, 20190.29720.30470.29340.29870.29871,077,459,338
Aug 08, 20190.30760.30820.29330.29730.29731,021,136,187
Aug 07, 20190.31180.31260.30510.30770.3077907,305,889
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...