U.S. markets close in 4 hours 35 minutes

XRP USD (XRP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.4495+0.0079 (+1.80%)
As of 4:24PM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 20210.46000.46630.43350.44950.44953,536,153,088
Mar 02, 20210.44650.45480.42480.43680.43683,388,591,213
Mar 01, 20210.41510.45130.41360.44720.44723,547,533,777
Feb 28, 20210.43780.43940.39770.41500.41504,325,860,134
Feb 27, 20210.42790.45760.42790.43780.43784,756,622,833
Feb 26, 20210.43490.45040.41560.42790.42796,476,253,874
Feb 25, 20210.47180.48250.42910.43450.43455,952,353,924
Feb 24, 20210.47420.49940.45480.47180.47188,015,468,859
Feb 23, 20210.57100.57100.37930.47360.473614,359,021,786
Feb 22, 20210.54830.63990.52010.57170.571718,769,236,632
Feb 21, 20210.51690.55840.50850.54860.54866,569,716,153
Feb 20, 20210.56690.58240.48240.51750.51757,892,199,926
Feb 19, 20210.53260.57910.52070.56700.56706,896,487,164
Feb 18, 20210.53510.55860.52390.53240.53245,621,706,995
Feb 17, 20210.52080.55440.49710.53550.53559,332,962,077
Feb 16, 20210.54860.57730.49000.52080.520810,310,430,732
Feb 15, 20210.59350.60010.52160.54890.548910,563,510,365
Feb 14, 20210.62840.63240.56720.59420.594210,460,949,240
Feb 13, 20210.60810.63700.54990.62900.629014,161,115,005
Feb 12, 20210.52460.61260.51830.60860.608613,950,086,407
Feb 11, 20210.50310.52760.50110.52480.52488,979,459,920
Feb 10, 20210.47190.53410.46600.50340.503413,793,347,172
Feb 09, 20210.44770.48520.44760.47200.47209,634,769,935
Feb 08, 20210.41780.45990.41270.44770.44778,180,714,581
Feb 07, 20210.43910.44550.39880.41800.41807,495,069,765
Feb 06, 20210.45020.45230.42670.43910.43917,625,571,666
Feb 05, 20210.44530.46470.42510.45000.450010,229,060,640
Feb 04, 20210.39340.47230.37920.44640.446413,193,400,182
Feb 03, 20210.36940.40810.36940.39350.39358,672,301,822
Feb 02, 20210.37050.40430.34430.36930.369312,756,138,062
Feb 01, 20210.49250.74480.36070.37150.371534,974,233,953
Jan 31, 20210.43780.49970.38950.49230.492324,394,851,756
Jan 30, 20210.28220.48930.27980.44020.440224,417,465,997
Jan 29, 20210.27050.31020.26050.28220.28228,031,899,348
Jan 28, 20210.25190.26030.24880.25730.25732,935,777,810
Jan 27, 20210.26890.26900.24550.25190.25192,940,937,079
Jan 26, 20210.26900.27110.25970.26880.26882,790,821,503
Jan 25, 20210.27350.28240.26880.26910.26912,925,493,997
Jan 24, 20210.27180.27740.27020.27350.27352,472,431,875
Jan 23, 20210.27260.28260.26700.27180.27183,018,882,841
Jan 22, 20210.26880.27780.24490.27280.27284,501,765,714
Jan 21, 20210.29650.30620.26310.26890.26894,453,463,443
Jan 20, 20210.29420.30860.28200.29650.29654,528,341,598
Jan 19, 20210.28480.32620.28400.29430.29435,583,136,814
Jan 18, 20210.27740.28760.27260.28480.28483,239,112,861
Jan 17, 20210.28010.28530.27070.27740.27743,488,557,208
Jan 16, 20210.28030.29520.27700.28020.28024,116,256,007
Jan 15, 20210.29560.30180.26470.28040.28044,955,409,029
Jan 14, 20210.30550.30830.28420.29540.29545,277,189,444
Jan 13, 20210.29200.30880.28690.30560.30564,831,812,051
Jan 12, 20210.28870.30990.27940.29210.29216,557,418,314
Jan 11, 20210.31790.31790.25950.28890.28899,787,288,503
Jan 10, 20210.32680.36520.29220.31830.31839,647,740,012
Jan 09, 20210.32320.33990.30790.32690.32697,184,429,145
Jan 08, 20210.32610.34590.29150.32320.32329,825,829,516
Jan 07, 20210.25090.36530.24780.32600.326015,955,049,240
Jan 06, 20210.22690.26920.22350.25090.25097,552,726,810
Jan 05, 20210.23660.24130.22160.22680.22685,378,491,929
Jan 04, 20210.22600.25650.21970.23670.23676,141,918,380
Jan 03, 20210.22170.23770.21720.22580.22585,109,898,871
Jan 02, 20210.23770.23840.21580.22170.22174,773,658,725
Jan 01, 20210.21980.24930.21730.23740.23745,888,429,287
Dec 31, 20200.21180.22760.20650.21980.21985,363,979,601
Dec 30, 20200.22090.23540.19470.21180.21188,894,036,560
Dec 29, 20200.24770.24830.17480.22100.221012,970,077,098
Dec 28, 20200.28340.30600.23940.24800.24808,389,871,765
Dec 27, 20200.29480.30750.27020.28300.28309,250,325,478
Dec 26, 20200.31810.32230.28720.29470.29479,984,475,081
Dec 25, 20200.33730.38060.28520.31810.318116,321,189,804
Dec 24, 20200.25910.36760.24370.33780.337816,742,652,289
Dec 23, 20200.44800.44800.22140.25860.258619,793,483,656
Dec 22, 20200.51680.52160.41060.44840.448415,134,323,976
Dec 21, 20200.55600.56780.50290.51690.51699,852,685,075
Dec 20, 20200.57900.58560.53850.55610.55619,611,613,770
Dec 19, 20200.58420.60200.56800.57920.579211,188,586,674
Dec 18, 20200.57670.61040.55230.58430.584314,936,843,250
Dec 17, 20200.56850.65390.54640.57670.576721,429,914,951
Dec 16, 20200.46970.56880.44200.56860.568615,158,282,218
Dec 15, 20200.49770.50660.46600.46970.46979,052,977,849
Dec 14, 20200.51160.51710.49020.49770.49777,110,439,196
Dec 13, 20200.50670.52700.48730.51150.51158,534,780,504
Dec 12, 20200.54630.54630.48740.50640.506410,925,057,158
Dec 11, 20200.57310.58370.53140.54650.546510,708,202,570
Dec 10, 20200.58370.58690.55620.57300.57309,695,432,997
Dec 09, 20200.55870.60190.50600.58360.583612,648,574,700
Dec 08, 20200.60890.61020.55460.55880.55888,302,771,172
Dec 07, 20200.61970.62280.59280.60890.60897,718,537,440
Dec 06, 20200.58440.62590.58150.61990.619910,280,250,882
Dec 05, 20200.55710.59580.55180.58440.58448,565,677,726
Dec 04, 20200.63150.63300.54670.55730.55739,629,062,989
Dec 03, 20200.63000.64030.61620.63150.63159,884,297,219
Dec 02, 20200.61300.63590.59860.62990.629912,874,875,863
Dec 01, 20200.66450.67920.59430.61290.612916,985,355,820
Nov 30, 20200.60630.67220.60040.66430.664317,398,359,053
Nov 29, 20200.62570.63450.58840.60620.606215,391,721,339
Nov 28, 20200.55970.64460.54260.62560.625617,173,561,815
Nov 27, 20200.53340.58590.50870.55930.559318,713,160,692
Nov 26, 20200.63490.64970.46210.53300.533023,673,915,793
Nov 25, 20200.69220.71990.59650.63550.635523,569,614,498
Nov 24, 20200.61420.76800.57790.69210.692132,826,193,388
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...