CCC - CoinMarketCap USD

XRP USD (XRP-USD)

0.50 +0.02 (+4.76%)
As of 1:42 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Mar 31, 2021 0.566833 0.579228 0.544746 0.573869 0.573869 4,849,764,990
Mar 30, 2021 0.567737 0.585903 0.563084 0.566859 0.566859 3,831,603,058
Mar 29, 2021 0.550645 0.570711 0.548183 0.567871 0.567871 3,549,650,231
Mar 28, 2021 0.550377 0.562205 0.545478 0.550756 0.550756 2,795,107,715
Mar 27, 2021 0.567193 0.575918 0.539824 0.550443 0.550443 3,684,247,475
Mar 26, 2021 0.517389 0.574975 0.516515 0.567055 0.567055 5,807,865,028
Mar 25, 2021 0.488234 0.527368 0.471128 0.517498 0.517498 6,061,921,454
Mar 24, 2021 0.556265 0.564677 0.469285 0.488837 0.488837 5,446,433,135
Mar 23, 2021 0.550135 0.599313 0.543970 0.556595 0.556595 7,610,195,005
Mar 22, 2021 0.519810 0.602618 0.505471 0.549942 0.549942 9,732,075,816
Mar 21, 2021 0.527416 0.546377 0.499928 0.519835 0.519835 5,539,749,484
Mar 20, 2021 0.471105 0.552929 0.470161 0.526991 0.526991 6,757,879,312
Mar 19, 2021 0.472797 0.478388 0.463432 0.471171 0.471171 2,626,051,305
Mar 18, 2021 0.472383 0.490809 0.455836 0.472919 0.472919 3,265,976,425
Mar 17, 2021 0.462822 0.483312 0.457061 0.472417 0.472417 4,341,765,347
Mar 16, 2021 0.437454 0.514959 0.430078 0.462600 0.462600 7,382,009,786
Mar 15, 2021 0.442087 0.448314 0.426547 0.437555 0.437555 3,116,009,271
Mar 14, 2021 0.459631 0.462092 0.442112 0.442112 0.442112 2,509,435,800
Mar 13, 2021 0.441109 0.464824 0.435522 0.459924 0.459924 3,212,270,555
Mar 12, 2021 0.452991 0.463694 0.433015 0.441131 0.441131 3,326,213,717
Mar 11, 2021 0.463049 0.464282 0.443017 0.452960 0.452960 3,186,670,815
Mar 10, 2021 0.485903 0.487647 0.458831 0.463166 0.463166 3,271,277,631
Mar 9, 2021 0.473745 0.485988 0.472442 0.485988 0.485988 3,020,728,025
Mar 8, 2021 0.466888 0.485989 0.457319 0.473597 0.473597 3,587,390,975
Mar 7, 2021 0.465094 0.469286 0.459866 0.466867 0.466867 2,364,586,464
Mar 6, 2021 0.457864 0.470688 0.452495 0.465106 0.465106 2,758,849,692
Mar 5, 2021 0.485831 0.485831 0.449948 0.458119 0.458119 4,288,262,516
Mar 4, 2021 0.450060 0.493142 0.438003 0.486605 0.486605 6,027,421,637
Mar 3, 2021 0.436903 0.466652 0.433526 0.450279 0.450279 3,304,301,858
Mar 2, 2021 0.446496 0.454764 0.424843 0.436837 0.436837 3,388,591,213
Mar 1, 2021 0.415109 0.451348 0.413587 0.447244 0.447244 3,547,533,777
Feb 28, 2021 0.437764 0.439440 0.397699 0.414953 0.414953 4,325,860,134
Feb 27, 2021 0.427904 0.457596 0.427904 0.437809 0.437809 4,756,622,833
Feb 26, 2021 0.434941 0.450440 0.415559 0.427900 0.427900 6,476,253,874
Feb 25, 2021 0.471776 0.482517 0.429103 0.434524 0.434524 5,952,353,924
Feb 24, 2021 0.474201 0.499370 0.454759 0.471832 0.471832 8,015,468,859
Feb 23, 2021 0.570989 0.570989 0.379302 0.473563 0.473563 14,359,021,786
Feb 22, 2021 0.548324 0.639851 0.520069 0.571741 0.571741 18,769,236,632
Feb 21, 2021 0.516879 0.558367 0.508464 0.548560 0.548560 6,569,716,153
Feb 20, 2021 0.566883 0.582424 0.482440 0.517512 0.517512 7,892,199,926
Feb 19, 2021 0.532570 0.579084 0.520655 0.567019 0.567019 6,896,487,164
Feb 18, 2021 0.535098 0.558641 0.523872 0.532433 0.532433 5,621,706,995
Feb 17, 2021 0.520798 0.554361 0.497116 0.535537 0.535537 9,332,962,077
Feb 16, 2021 0.548595 0.577315 0.490038 0.520846 0.520846 10,310,430,732
Feb 15, 2021 0.593453 0.600052 0.521564 0.548915 0.548915 10,563,510,365
Feb 14, 2021 0.628450 0.632386 0.567155 0.594193 0.594193 10,460,949,240
Feb 13, 2021 0.608105 0.637035 0.549918 0.628996 0.628996 14,161,115,005
Feb 12, 2021 0.524627 0.612630 0.518265 0.608592 0.608592 13,950,086,407
Feb 11, 2021 0.503053 0.527617 0.501136 0.524787 0.524787 8,979,459,920
Feb 10, 2021 0.471919 0.534105 0.465990 0.503445 0.503445 13,793,347,172
Feb 9, 2021 0.447659 0.485191 0.447570 0.471991 0.471991 9,634,769,935
Feb 8, 2021 0.417766 0.459916 0.412719 0.447702 0.447702 8,180,714,581
Feb 7, 2021 0.439128 0.445519 0.398767 0.417958 0.417958 7,495,069,765
Feb 6, 2021 0.450157 0.452282 0.426710 0.439096 0.439096 7,625,571,666
Feb 5, 2021 0.445325 0.464705 0.425102 0.450047 0.450047 10,229,060,640
Feb 4, 2021 0.393411 0.472306 0.379181 0.446449 0.446449 13,193,400,182
Feb 3, 2021 0.369364 0.408062 0.369364 0.393490 0.393490 8,672,301,822
Feb 2, 2021 0.370520 0.404264 0.344269 0.369270 0.369270 12,756,138,062
Feb 1, 2021 0.492512 0.744821 0.360693 0.371509 0.371509 34,974,233,953
Jan 31, 2021 0.437832 0.499702 0.389498 0.492314 0.492314 24,394,851,756
Jan 30, 2021 0.282152 0.489346 0.279825 0.440244 0.440244 24,417,465,997
Jan 29, 2021 0.270530 0.310194 0.260488 0.282188 0.282188 8,031,899,348
Jan 28, 2021 0.251915 0.269009 0.248786 0.264122 0.264122 2,793,379,611
Jan 27, 2021 0.268856 0.268972 0.245532 0.251943 0.251943 2,940,937,079
Jan 26, 2021 0.269049 0.271104 0.259708 0.268827 0.268827 2,790,821,503
Jan 25, 2021 0.273473 0.282417 0.268800 0.269089 0.269089 2,925,493,997
Jan 24, 2021 0.271840 0.277425 0.270216 0.273509 0.273509 2,472,431,875
Jan 23, 2021 0.272611 0.282623 0.266979 0.271821 0.271821 3,018,882,841
Jan 22, 2021 0.268776 0.277843 0.244917 0.272799 0.272799 4,501,765,714
Jan 21, 2021 0.296466 0.306218 0.263124 0.268946 0.268946 4,453,463,443
Jan 20, 2021 0.294219 0.308621 0.281986 0.296518 0.296518 4,528,341,598
Jan 19, 2021 0.284826 0.326188 0.283997 0.294314 0.294314 5,583,136,814
Jan 18, 2021 0.277372 0.287624 0.272637 0.284769 0.284769 3,239,112,861
Jan 17, 2021 0.280067 0.285268 0.270652 0.277384 0.277384 3,488,557,208
Jan 16, 2021 0.280292 0.295191 0.277010 0.280188 0.280188 4,116,256,007
Jan 15, 2021 0.295569 0.301757 0.264747 0.280406 0.280406 4,955,409,029
Jan 14, 2021 0.305536 0.308343 0.284211 0.295438 0.295438 5,277,189,444
Jan 13, 2021 0.292028 0.308798 0.286889 0.305580 0.305580 4,831,812,051
Jan 12, 2021 0.288677 0.309924 0.279370 0.292123 0.292123 6,557,418,314
Jan 11, 2021 0.317941 0.317941 0.259468 0.288905 0.288905 9,787,288,503
Jan 10, 2021 0.326833 0.365221 0.292159 0.318336 0.318336 9,647,740,012
Jan 9, 2021 0.323156 0.339859 0.307895 0.326916 0.326916 7,184,429,145
Jan 8, 2021 0.326089 0.345916 0.291539 0.323230 0.323230 9,825,829,516
Jan 7, 2021 0.250926 0.365296 0.247810 0.326002 0.326002 15,955,049,240
Jan 6, 2021 0.226866 0.269158 0.223464 0.250895 0.250895 7,552,726,810
Jan 5, 2021 0.236636 0.241251 0.221602 0.226750 0.226750 5,378,491,929
Jan 4, 2021 0.226038 0.256477 0.219722 0.236677 0.236677 6,141,918,380
Jan 3, 2021 0.221744 0.237741 0.217167 0.225848 0.225848 5,109,898,871
Jan 2, 2021 0.237670 0.238388 0.215816 0.221655 0.221655 4,773,658,725
Jan 1, 2021 0.219845 0.249270 0.217288 0.237444 0.237444 5,888,429,287

Related Tickers

BTC-USD Bitcoin USD
63,578.41
+4.09%
 
ETH-USD Ethereum USD
3,050.27
+3.42%
 
USDT-USD Tether USDt USD
1.00
+0.04%
 
BNB-USD BNB USD
554.93
+3.77%
 
SOL-USD Solana USD
141.86
+6.96%
 
USDC-USD USD Coin USD
1.00
+0.03%
 
STETH-USD Lido Staked ETH USD
3,041.43
+1.67%
 
DOGE-USD Dogecoin USD
0.15
+7.06%
 
TON11419-USD Toncoin USD
6.06
-5.83%
 
ADA-USD Cardano USD
0.47
+8.06%
 
SHIB-USD Shiba Inu USD
0.00
+5.77%
 
AVAX-USD Avalanche USD
34.69
+4.76%
 
WBTC-USD Wrapped Bitcoin USD
63,562.62
+3.11%
 
TRX-USD TRON USD
0.11
+2.26%
 
DOT-USD Polkadot USD
6.72
+3.42%
 
WTRX-USD Wrapped TRON USD
0.11
+1.26%
 
BCH-USD Bitcoin Cash USD
477.09
+3.50%
 
LINK-USD Chainlink USD
14.01
+5.82%
 
MATIC-USD Polygon USD
0.68
+4.94%
 
ICP-USD Internet Computer USD
14.13
+15.60%
 
LTC-USD Litecoin USD
81.09
+3.89%
 
NEAR-USD NEAR Protocol USD
5.61
+2.35%
 
LEO-USD UNUS SED LEO USD
5.81
-0.29%
 
DAI-USD Dai USD
1.00
+0.03%
 
UNI7083-USD Uniswap USD
7.52
+7.98%
 
APT21794-USD Aptos USD
9.42
+4.48%
 
ETC-USD Ethereum Classic USD
26.17
+4.15%
 
MNT27075-USD Mantle USD
1.14
+1.20%
 
FDUSD-USD First Digital USD USD
1.00
+0.10%
 
STX4847-USD Stacks USD
2.43
+5.03%
 
BTCB-USD Bitcoin BEP2 USD
63,601.82
+3.22%
 
FIL-USD Filecoin USD
6.16
+7.47%
 
OKB-USD OKB USD
54.73
+1.01%
 
CRO-USD Cronos USD
0.12
+3.78%
 
XLM-USD Stellar USD
0.11
+4.95%
 
ATOM-USD Cosmos USD
8.23
+4.50%
 
RNDR-USD Render USD
7.91
+5.47%
 
ARB11841-USD Arbitrum USD
1.12
+2.60%
 
IMX10603-USD Immutable USD
2.03
+3.31%
 
VET-USD VeChain USD
0.04
+5.93%
 
HBAR-USD Hedera USD
0.08
+2.43%
 
TAO22974-USD Bittensor USD
435.05
-2.36%
 
WHBAR-USD Wrapped HBAR USD
0.08
+0.37%
 
WIF-USD dogwifhat USD
2.85
+20.32%
 
WBETH-USD Wrapped Beacon ETH USD
3,154.54
+2.69%
 
MKR-USD Maker USD
2,972.59
+1.93%
 
KAS-USD Kaspa USD
0.11
-2.27%
 
INJ-USD Injective USD
27.99
+6.11%
 
GRT6719-USD The Graph USD
0.26
+6.15%
 
USDE29470-USD Ethena USDe USD
1.00
+0.04%
 
OP-USD Optimism USD
2.23
+4.40%
 
WEETH-USD Wrapped eETH USD
3,148.86
+0.81%
 
PEPE24478-USD Pepe USD
0.00
+6.25%
 
XMR-USD Monero USD
116.99
+2.96%
 
THETA-USD Theta Network USD
2.07
+5.63%
 
TIA22861-USD Celestia USD
11.06
+13.76%
 
FTM-USD Fantom USD
0.69
+6.75%
 
AR-USD Arweave USD
28.22
+18.37%
 
CORE23254-USD Core USD
2.05
+3.32%
 
FET-USD Fetch.ai USD
2.12
+9.10%
 
RUNE-USD THORChain USD
5.29
+14.63%
 
BGB-USD Bitget Token USD
1.27
+1.99%
 
LDO-USD Lido DAO USD
1.98
+3.57%
 
RETH-USD Rocket Pool ETH USD
3,390.03
+1.03%
 
SUI20947-USD Sui USD
1.32
+9.89%
 
ZBU-USD Zeebu USD
4.86
-0.01%
 
SEI-USD Sei USD
0.56
+12.19%
 
BEAM28298-USD Beam USD
0.03
+8.92%
 
ALGO-USD Algorand USD
0.18
+5.87%
 
JUP29210-USD Jupiter USD
1.05
+7.71%
 
PENDLE-USD Pendle USD
5.76
+2.10%
 
ENA-USD Ethena USD
0.96
+11.39%
 
GALA-USD Gala USD
0.04
+3.96%
 
FLOKI-USD FLOKI USD
0.00
+5.72%
 
FLOW-USD Flow USD
0.88
+5.41%
 
BSV-USD Bitcoin SV USD
65.70
+2.30%
 
AAVE-USD Aave USD
86.42
+5.84%
 
NEO-USD Neo USD
18.08
-2.22%
 
QNT-USD Quant USD
104.66
+0.53%
 
FLR-USD Flare USD
0.03
+3.71%
 
BTT-USD BitTorrent(New) USD
0.00
+0.64%
 
AGIX-USD SingularityNET USD
0.87
+8.50%
 
EGLD-USD MultiversX USD
41.03
+5.40%
 
DYDX-USD dYdX (Native) USD
2.28
+5.77%
 
W-USD Wormhole USD
0.58
+3.48%
 
ONDO-USD Ondo USD
0.76
+2.50%
 
XEC-USD eCash USD
0.00
+4.20%
 
SAND-USD The Sandbox USD
0.44
+5.57%
 
RON14101-USD Ronin USD
3.17
+4.47%
 
AXS-USD Axie Infinity USD
6.94
+3.15%
 
SNX-USD Synthetix USD
2.97
+8.58%
 
CHZ-USD Chiliz USD
0.11
+5.77%
 
XTZ-USD Tezos USD
0.99
+5.76%
 
BONK-USD Bonk USD
0.00
+5.22%
 
WBNB-USD Wrapped BNB USD
553.70
+1.99%
 
ORDI-USD ORDI USD
44.96
+8.96%
 
WLD-USD Worldcoin USD
4.93
+3.42%
 
CFX-USD Conflux USD
0.24
+7.88%
 
JASMY-USD JasmyCoin USD
0.02
+3.10%