XRP-USD - Ripple USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
May 26, 20190.38690.38760.37530.38160.381612,758,830
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
Apr 07, 20190.35400.36750.35220.36380.363830,557,534
Apr 06, 20190.36440.36480.34900.35400.354035,056,608
Apr 05, 20190.33140.37980.33130.36440.364475,465,739
Apr 04, 20190.34260.34940.32660.33140.331440,551,004
Apr 03, 20190.35450.37460.32690.34260.342692,349,764
Apr 02, 20190.31340.36060.31220.35450.354560,263,705
Apr 01, 20190.31090.31550.30920.31340.313411,606,504
Mar 31, 20190.31280.31310.30900.31090.31097,852,038
Mar 30, 20190.30960.31980.30900.31280.312815,237,240
Mar 29, 20190.30720.31130.30570.30960.309614,082,660
Mar 28, 20190.31110.31120.30560.30720.30728,661,187
Mar 27, 20190.30280.31210.30030.31110.311113,707,386
Mar 26, 20190.30240.30310.28820.30280.302813,461,882
Mar 25, 20190.30850.30870.29980.30240.302411,271,329
Mar 24, 20190.31170.31190.30520.30850.30858,390,718
Mar 23, 20190.31130.31300.30990.31170.31175,716,999
Mar 22, 20190.31120.31350.30830.31130.31138,823,058
Mar 21, 20190.31970.32100.30490.31120.311216,403,081
Mar 20, 20190.31690.32330.31270.31970.319713,926,522
Mar 19, 20190.31670.31720.31340.31690.31698,109,596
Mar 18, 20190.31740.32130.31430.31670.316711,982,960
Mar 17, 20190.32060.32080.31650.31740.31747,191,654
Mar 16, 20190.31650.32380.31600.32060.320616,354,557
Mar 15, 20190.31360.31840.31260.31650.316510,919,215
Mar 14, 20190.31610.31860.30090.31360.313613,988,441
Mar 13, 20190.31080.32690.30840.31610.316118,514,621
Mar 12, 20190.31200.31260.30730.31080.310812,887,038
Mar 11, 20190.31430.31550.30920.31200.312013,704,730
Mar 10, 20190.31510.31880.31040.31430.314310,038,128
Mar 09, 20190.30950.31960.30850.31510.315111,342,812
Mar 08, 20190.31410.31670.30560.30950.309513,574,497
Mar 07, 20190.31880.32110.31390.31410.314112,526,362
Mar 06, 20190.31710.32290.31200.31880.318816,683,732
Mar 05, 20190.30430.32000.30300.31710.317117,198,683
Mar 04, 20190.31290.31430.30050.30430.304314,475,902
Mar 03, 20190.31630.31800.31040.31290.31299,191,967
Mar 02, 20190.31720.31920.31190.31630.316312,613,527
Mar 01, 20190.31660.32630.31370.31720.317224,609,312
Feb 28, 20190.31360.32100.31050.31660.316618,564,756
Feb 27, 20190.31970.32170.30240.31360.313618,865,558
Feb 26, 20190.33070.33750.31660.31970.319723,007,753
Feb 25, 20190.30050.34280.30000.33070.330737,868,951
Feb 24, 20190.33620.34680.29830.30050.300534,161,621
Feb 23, 20190.32490.33810.32040.33620.336216,715,353
Feb 22, 20190.32200.32700.31740.32490.324912,366,384
Feb 21, 20190.33300.33500.31870.32200.322015,858,343
Feb 20, 20190.32540.33690.32090.33300.333018,350,562
Feb 19, 20190.32380.34980.32180.32540.325436,152,553
Feb 18, 20190.30480.33230.30350.32380.323833,971,649
Feb 17, 20190.30190.30920.29900.30480.304811,461,881
Feb 16, 20190.30230.30490.30080.30190.30195,843,977
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...