Canada markets close in 2 hours 30 minutes

XRP BTC (XRP-BTC)

CCC - CoinMarketCap. Currency in BTC
Add to watchlist
0.000017-0.000000 (-0.61%)
As of 06:29PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in BTC
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 20210.0000180.0000170.0000170.0000170.00001742,275
Nov. 30, 20210.0000170.0000170.0000170.0000180.00001851,746
Nov. 29, 20210.0000170.0000170.0000170.0000170.00001750,467
Nov. 28, 20210.0000170.0000170.0000170.0000170.00001745,512
Nov. 27, 20210.0000180.0000180.0000170.0000170.00001743,973
Nov. 26, 20210.0000180.0000180.0000170.0000170.00001780,147
Nov. 25, 20210.0000180.0000180.0000180.0000180.00001852,728
Nov. 24, 20210.0000190.0000190.0000180.0000180.00001855,098
Nov. 23, 20210.0000180.0000190.0000180.0000190.00001953,820
Nov. 22, 20210.0000180.0000180.0000180.0000180.00001850,535
Nov. 21, 20210.0000180.0000180.0000180.0000180.00001837,695
Nov. 20, 20210.0000190.0000190.0000180.0000180.00001843,148
Nov. 19, 20210.0000180.0000190.0000180.0000190.00001963,944
Nov. 18, 20210.0000180.0000190.0000180.0000180.00001894,734
Nov. 17, 20210.0000180.0000180.0000180.0000180.00001861,323
Nov. 16, 20210.0000180.0000180.0000180.0000180.00001880,270
Nov. 15, 20210.0000180.0000190.0000180.0000180.00001844,847
Nov. 14, 20210.0000180.0000180.0000180.0000180.00001833,759
Nov. 13, 20210.0000190.0000190.0000180.0000180.00001844,814
Nov. 12, 20210.0000190.0000190.0000190.0000190.00001965,938
Nov. 11, 20210.0000180.0000190.0000180.0000190.00001975,509
Nov. 10, 20210.0000190.0000200.0000180.0000180.000018114,319
Nov. 09, 20210.0000190.0000190.0000180.0000190.00001977,809
Nov. 08, 20210.0000190.0000200.0000190.0000190.00001982,107
Nov. 07, 20210.0000190.0000200.0000190.0000190.00001953,446
Nov. 06, 20210.0000190.0000190.0000180.0000190.00001942,748
Nov. 05, 20210.0000200.0000200.0000190.0000190.00001958,444
Nov. 04, 20210.0000190.0000200.0000190.0000200.00002084,783
Nov. 03, 20210.0000180.0000200.0000180.0000190.000019103,649
Nov. 02, 20210.0000180.0000180.0000180.0000180.00001857,091
Nov. 01, 20210.0000180.0000180.0000180.0000180.00001859,927
Oct. 31, 20210.0000180.0000190.0000180.0000180.00001875,145
Oct. 30, 20210.0000170.0000180.0000170.0000180.00001852,696
Oct. 29, 20210.0000170.0000170.0000170.0000170.00001757,037
Oct. 28, 20210.0000170.0000180.0000170.0000170.00001791,191
Oct. 27, 20210.0000180.0000190.0000170.0000170.000017110,015
Oct. 26, 20210.0000170.0000190.0000170.0000180.00001865,161
Oct. 25, 20210.0000180.0000170.0000180.0000170.00001741,175
Oct. 24, 20210.0000180.0000180.0000180.0000180.00001836,767
Oct. 23, 20210.0000180.0000180.0000180.0000180.00001836,424
Oct. 22, 20210.0000180.0000180.0000170.0000180.00001854,313
Oct. 21, 20210.0000170.0000180.0000170.0000180.00001864,872
Oct. 20, 20210.0000170.0000170.0000170.0000170.00001751,442
Oct. 19, 20210.0000170.0000180.0000170.0000170.00001740,242
Oct. 18, 20210.0000180.0000180.0000180.0000170.00001751,367
Oct. 17, 20210.0000190.0000190.0000170.0000180.00001852,434
Oct. 16, 20210.0000190.0000190.0000190.0000190.00001962,020
Oct. 15, 20210.0000200.0000200.0000190.0000190.00001987,102
Oct. 14, 20210.0000200.0000200.0000200.0000200.00002055,558
Oct. 13, 20210.0000200.0000200.0000200.0000200.00002064,034
Oct. 12, 20210.0000200.0000200.0000190.0000200.00002070,658
Oct. 11, 20210.0000210.0000210.0000190.0000200.00002069,980
Oct. 10, 20210.0000210.0000220.0000210.0000210.00002194,317
Oct. 09, 20210.0000200.0000220.0000200.0000210.00002188,134
Oct. 08, 20210.0000200.0000200.0000200.0000200.00002047,756
Oct. 07, 20210.0000190.0000200.0000190.0000200.00002059,325
Oct. 06, 20210.0000210.0000200.0000200.0000190.00001968,750
Oct. 05, 20210.0000210.0000210.0000210.0000210.00002163,117
Oct. 04, 20210.0000220.0000220.0000210.0000210.00002164,428
Oct. 03, 20210.0000220.0000220.0000220.0000220.00002272,534
Oct. 02, 20210.0000220.0000220.0000210.0000220.00002281,426
Oct. 01, 20210.0000220.0000220.0000220.0000220.000022106,525
Sep. 30, 20210.0000220.0000220.0000220.0000220.00002269,679
Sep. 29, 20210.0000220.0000230.0000220.0000220.00002285,606
Sep. 28, 20210.0000220.0000220.0000220.0000220.00002268,698
Sep. 27, 20210.0000220.0000220.0000220.0000220.00002271,375
Sep. 26, 20210.0000220.0000220.0000220.0000220.00002272,718
Sep. 25, 20210.0000220.0000220.0000220.0000220.00002271,799
Sep. 24, 20210.0000220.0000220.0000220.0000220.000022103,293
Sep. 23, 20210.0000230.0000230.0000220.0000220.00002283,178
Sep. 22, 20210.0000210.0000230.0000210.0000230.000023110,477
Sep. 21, 20210.0000220.0000220.0000220.0000220.000022117,659
Sep. 20, 20210.0000220.0000220.0000210.0000210.000021134,800
Sep. 19, 20210.0000220.0000220.0000220.0000220.00002245,462
Sep. 18, 20210.0000230.0000220.0000220.0000220.00002247,823
Sep. 17, 20210.0000230.0000230.0000220.0000230.00002363,255
Sep. 16, 20210.0000230.0000230.0000230.0000230.00002366,312
Sep. 15, 20210.0000230.0000230.0000230.0000230.00002362,210
Sep. 14, 20210.0000240.0000230.0000240.0000230.00002371,748
Sep. 13, 20210.0000240.0000240.0000240.0000240.00002497,678
Sep. 12, 20210.0000240.0000240.0000240.0000240.00002473,883
Sep. 11, 20210.0000240.0000240.0000230.0000240.00002488,194
Sep. 10, 20210.0000230.0000260.0000230.0000240.000024172,139
Sep. 09, 20210.0000240.0000240.0000180.0000230.000023111,479
Sep. 08, 20210.0000240.0000240.0000230.0000240.000024159,854
Sep. 07, 20210.0000260.0000260.0000220.0000240.000024241,618
Sep. 06, 20210.0000250.0000270.0000250.0000260.000026140,669
Sep. 05, 20210.0000250.0000250.0000250.0000250.00002578,795
Sep. 04, 20210.0000260.0000260.0000250.0000250.00002585,782
Sep. 03, 20210.0000250.0000260.0000250.0000260.000026117,880
Sep. 02, 20210.0000250.0000260.0000250.0000250.000025110,626
Sep. 01, 20210.0000250.0000250.0000250.0000250.000025101,072
Aug. 31, 20210.0000230.0000260.0000230.0000250.000025125,041
Aug. 30, 20210.0000230.0000240.0000230.0000230.00002377,254
Aug. 29, 20210.0000230.0000240.0000230.0000230.00002370,787
Aug. 28, 20210.0000240.0000240.0000230.0000230.00002374,760
Aug. 27, 20210.0000230.0000240.0000230.0000240.000024103,196
Aug. 26, 20210.0000240.0000240.0000230.0000230.000023104,697
Aug. 25, 20210.0000240.0000240.0000240.0000240.00002496,710
Aug. 24, 20210.0000250.0000250.0000240.0000240.000024128,070
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...