Canada markets open in 1 hour 5 minutes

XRP BTC (XRP-BTC)

CCC - CoinMarketCap. Currency in BTC
Add to watchlist
0.000013+0.000000 (+0.50%)
As of 12:25PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in BTC
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.0000130.0000140.0000130.0000130.00001375,822
May 26, 20220.0000140.0000140.0000130.0000130.00001371,466
May 25, 20220.0000140.0000140.0000130.0000140.00001453,693
May 24, 20220.0000140.0000140.0000140.0000140.00001447,015
May 23, 20220.0000140.0000140.0000140.0000140.00001448,078
May 22, 20220.0000140.0000140.0000140.0000140.00001429,552
May 21, 20220.0000140.0000140.0000140.0000140.00001429,754
May 20, 20220.0000140.0000150.0000140.0000140.00001458,967
May 19, 20220.0000140.0000140.0000140.0000140.00001451,370
May 18, 20220.0000140.0000140.0000140.0000140.00001455,701
May 17, 20220.0000140.0000140.0000140.0000140.00001452,540
May 16, 20220.0000140.0000140.0000140.0000140.00001461,584
May 15, 20220.0000140.0000140.0000140.0000140.00001445,606
May 14, 20220.0000140.0000150.0000140.0000140.00001467,172
May 13, 20220.0000130.0000150.0000130.0000140.000014100,718
May 12, 20220.0000140.0000140.0000130.0000130.000013159,773
May 11, 20220.0000170.0000170.0000140.0000140.000014182,824
May 10, 20220.0000160.0000170.0000160.0000170.000017111,394
May 09, 20220.0000170.0000170.0000160.0000160.000016108,839
May 08, 20220.0000160.0000160.0000170.0000170.00001744,189
May 07, 20220.0000170.0000170.0000160.0000160.00001635,221
May 06, 20220.0000160.0000170.0000170.0000170.00001755,583
May 05, 20220.0000160.0000170.0000160.0000160.00001659,698
May 04, 20220.0000160.0000160.0000160.0000160.00001649,356
May 03, 20220.0000160.0000160.0000160.0000160.00001638,686
May 02, 20220.0000160.0000160.0000160.0000160.00001643,790
May 01, 20220.0000160.0000160.0000150.0000160.00001643,100
Apr 30, 20220.0000160.0000160.0000150.0000160.00001643,729
Apr 29, 20220.0000160.0000160.0000160.0000160.00001650,821
Apr 28, 20220.0000170.0000160.0000160.0000160.00001638,871
Apr 27, 20220.0000170.0000170.0000170.0000170.00001743,893
Apr 26, 20220.0000170.0000170.0000170.0000170.00001756,684
Apr 25, 20220.0000180.0000180.0000170.0000170.00001758,759
Apr 24, 20220.0000180.0000180.0000180.0000180.00001828,078
Apr 23, 20220.0000180.0000180.0000180.0000180.00001833,746
Apr 22, 20220.0000180.0000180.0000180.0000180.00001847,337
Apr 21, 20220.0000180.0000180.0000180.0000180.00001849,110
Apr 20, 20220.0000190.0000190.0000180.0000180.00001843,479
Apr 19, 20220.0000190.0000190.0000190.0000190.00001944,195
Apr 18, 20220.0000190.0000190.0000190.0000190.00001952,281
Apr 17, 20220.0000190.0000190.0000190.0000190.00001934,014
Apr 16, 20220.0000190.0000200.0000190.0000190.00001937,773
Apr 15, 20220.0000180.0000200.0000180.0000190.00001971,438
Apr 14, 20220.0000180.0000180.0000180.0000180.00001842,981
Apr 13, 20220.0000180.0000180.0000180.0000180.00001840,782
Apr 12, 20220.0000180.0000180.0000180.0000180.00001849,593
Apr 11, 20220.0000180.0000180.0000170.0000180.00001859,909
Apr 10, 20220.0000180.0000180.0000180.0000180.00001824,804
Apr 09, 20220.0000180.0000180.0000180.0000180.00001823,568
Apr 08, 20220.0000180.0000180.0000180.0000180.00001839,823
Apr 07, 20220.0000180.0000180.0000180.0000180.00001837,440
Apr 06, 20220.0000180.0000180.0000180.0000180.00001858,489
Apr 05, 20220.0000180.0000180.0000180.0000180.00001833,996
Apr 04, 20220.0000180.0000180.0000180.0000180.00001840,239
Apr 03, 20220.0000180.0000180.0000180.0000180.00001829,028
Apr 02, 20220.0000180.0000180.0000180.0000180.00001835,410
Apr 01, 20220.0000180.0000180.0000180.0000180.00001845,199
Mar 31, 20220.0000180.0000180.0000180.0000180.00001857,351
Mar 30, 20220.0000180.0000180.0000180.0000180.00001838,941
Mar 29, 20220.0000180.0000190.0000180.0000180.00001844,664
Mar 28, 20220.0000180.0000190.0000180.0000180.00001868,016
Mar 27, 20220.0000190.0000180.0000190.0000180.00001832,147
Mar 26, 20220.0000190.0000190.0000190.0000190.00001923,739
Mar 25, 20220.0000190.0000190.0000190.0000190.00001936,079
Mar 24, 20220.0000200.0000190.0000190.0000190.00001951,841
Mar 23, 20220.0000200.0000200.0000200.0000200.00002048,408
Mar 22, 20220.0000200.0000200.0000200.0000200.00002055,964
Mar 21, 20220.0000200.0000210.0000190.0000200.00002060,502
Mar 20, 20220.0000190.0000190.0000190.0000200.00002037,083
Mar 19, 20220.0000190.0000200.0000190.0000190.00001948,503
Mar 18, 20220.0000190.0000200.0000190.0000190.00001944,275
Mar 17, 20220.0000190.0000200.0000190.0000190.00001945,469
Mar 16, 20220.0000190.0000190.0000190.0000190.00001960,286
Mar 15, 20220.0000200.0000200.0000190.0000190.00001946,524
Mar 14, 20220.0000200.0000200.0000200.0000200.00002055,772
Mar 13, 20220.0000200.0000210.0000200.0000200.00002056,575
Mar 12, 20220.0000210.0000220.0000200.0000200.00002095,885
Mar 11, 20220.0000190.0000210.0000190.0000210.00002189,659
Mar 10, 20220.0000180.0000180.0000190.0000190.00001961,336
Mar 09, 20220.0000190.0000180.0000190.0000180.00001857,370
Mar 08, 20220.0000190.0000190.0000190.0000190.00001949,237
Mar 07, 20220.0000190.0000190.0000190.0000190.00001976,723
Mar 06, 20220.0000190.0000190.0000190.0000190.00001948,472
Mar 05, 20220.0000180.0000200.0000180.0000190.00001958,320
Mar 04, 20220.0000180.0000180.0000180.0000180.00001860,295
Mar 03, 20220.0000170.0000180.0000180.0000180.00001852,130
Mar 02, 20220.0000180.0000180.0000170.0000170.00001754,664
Mar 01, 20220.0000180.0000180.0000180.0000180.00001864,881
Feb 28, 20220.0000190.0000180.0000190.0000180.00001870,704
Feb 27, 20220.0000190.0000190.0000190.0000190.00001972,478
Feb 26, 20220.0000200.0000200.0000190.0000190.00001978,038
Feb 25, 20220.0000180.0000200.0000180.0000200.00002088,251
Feb 24, 20220.0000190.0000180.0000180.0000180.000018134,267
Feb 23, 20220.0000190.0000190.0000190.0000190.00001972,130
Feb 22, 20220.0000190.0000190.0000190.0000190.00001992,451
Feb 21, 20220.0000200.0000200.0000190.0000190.00001996,574
Feb 20, 20220.0000210.0000210.0000200.0000200.00002079,150
Feb 19, 20220.0000200.0000210.0000190.0000210.00002182,883
Feb 18, 20220.0000190.0000200.0000190.0000200.00002072,771
Feb 17, 20220.0000190.0000190.0000190.0000190.00001969,022
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...