Canada Markets closed

XRP CNY (XRP-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
4.9293-0.0549 (-1.10%)
As of 02:36AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20224.95224.95614.92784.92934.92936,471,533,568
Jan. 16, 2022------
Jan. 15, 20224.91895.01134.89754.96414.96416,537,684,063
Jan. 14, 20224.88645.01414.80014.91884.918810,012,408,894
Jan. 13, 20225.08345.09294.85294.88634.886310,039,623,624
Jan. 12, 20224.91195.12544.83455.08405.084012,564,898,772
Jan. 11, 20224.71414.93004.67934.91154.911512,093,812,180
Jan. 10, 20224.81164.83474.49744.71394.713912,841,341,254
Jan. 09, 20224.76884.88744.72934.81214.81217,541,729,667
Jan. 08, 20224.86694.94334.64174.76854.768511,429,421,965
Jan. 07, 20224.98684.98684.68414.86674.866714,857,646,800
Jan. 06, 20224.92155.03764.74694.98734.987313,819,340,445
Jan. 05, 20225.24135.30944.65664.92184.921814,318,371,353
Jan. 04, 20225.29375.36395.20855.24105.24109,622,428,597
Jan. 03, 20225.46045.46045.23785.29395.29399,082,668,018
Jan. 02, 20225.39905.48875.33365.46055.46057,207,801,650
Jan. 01, 20225.28355.42285.28015.39925.39927,350,369,691
Dec. 31, 20215.35145.42465.12145.28285.282811,039,815,619
Dec. 30, 20215.20885.45745.12335.35125.351211,983,976,771
Dec. 29, 20215.43305.50925.18205.20115.201113,056,599,123
Dec. 28, 20215.90465.90465.40495.43225.432214,533,283,961
Dec. 27, 20215.86346.09025.82725.90105.901011,398,137,503
Dec. 26, 20215.89445.94765.77725.86585.86588,435,311,917
Dec. 25, 20215.80985.94685.74565.88895.888911,124,511,431
Dec. 24, 20216.33716.34945.72485.80755.807524,609,023,465
Dec. 23, 20216.08236.47585.99316.32756.327527,119,839,564
Dec. 22, 20216.04146.19945.90716.08156.081521,130,892,068
Dec. 21, 20215.60706.12275.44736.03856.038523,888,701,449
Dec. 20, 20215.32965.83165.26865.60955.609529,245,524,096
Dec. 19, 20215.27365.40865.23625.32385.323810,048,719,440
Dec. 18, 20215.09405.32145.05455.27495.274911,519,912,030
Dec. 17, 20215.13285.27774.97485.09585.095815,072,879,093
Dec. 16, 20215.27075.32885.12415.13435.134313,871,723,363
Dec. 15, 20215.16865.34934.96555.26875.268719,663,587,959
Dec. 14, 20214.98415.20154.93445.07015.070122,144,907,708
Dec. 13, 20215.35945.38864.86754.98474.984715,975,022,687
Dec. 12, 20215.34275.45795.16735.35925.359210,370,744,195
Dec. 11, 20215.10915.37825.02835.34635.346313,102,721,618
Dec. 10, 20215.49135.63405.07255.10295.102920,811,070,440
Dec. 09, 20215.47005.90645.30065.49285.492829,055,167,101
Dec. 08, 20215.20555.61915.12075.47745.477419,281,333,350
Dec. 07, 20215.28655.38585.13945.21225.212217,319,850,224
Dec. 06, 20215.13975.30424.79795.28145.281421,985,181,362
Dec. 05, 20215.39905.50784.97615.13685.136822,658,414,846
Dec. 04, 20215.89245.90883.91835.40105.401044,448,645,630
Dec. 03, 20216.20786.27555.77685.88065.880617,309,452,097
Dec. 02, 20216.31046.31046.11406.20056.200514,354,033,987
Dec. 01, 20216.35286.48446.25366.31056.310516,370,272,869
Nov. 30, 20216.33366.55626.20416.35646.356418,773,582,838
Nov. 29, 20216.20016.40676.16586.33666.336618,635,800,090
Nov. 28, 20216.05906.19985.73186.19326.193216,656,886,311
Nov. 27, 20216.00956.18385.98746.05526.055215,409,716,697
Nov. 26, 20216.67396.69445.91485.98615.986127,448,100,581
Nov. 25, 20216.61086.80006.54296.59076.590719,845,261,478
Nov. 24, 20216.82116.86846.46656.66186.661820,149,877,734
Nov. 23, 20216.62236.85056.53656.82056.820519,804,455,946
Nov. 22, 20216.77126.82876.56216.61926.619218,163,707,601
Nov. 21, 20217.00517.01366.76506.77156.771514,140,398,005
Nov. 20, 20216.96887.03486.79797.01097.010916,452,358,643
Nov. 19, 20216.64747.02086.51716.97166.971623,737,257,425
Nov. 18, 20216.99217.38756.53256.65406.654034,448,938,347
Nov. 17, 20216.96817.09856.82796.99216.992123,611,095,937
Nov. 16, 20217.49807.49806.72846.97346.973430,868,558,528
Nov. 15, 20217.58427.78427.47047.47717.477118,194,611,931
Nov. 14, 20217.59937.65517.46047.58287.582814,099,335,504
Nov. 13, 20217.58837.68187.45637.60417.604118,431,572,979
Nov. 12, 20217.77267.88527.38167.58767.587626,987,554,562
Nov. 11, 20217.62098.02517.54807.78617.786131,341,425,669
Nov. 10, 20218.03698.60997.19277.62467.624647,472,075,702
Nov. 09, 20218.19888.23117.87428.04818.048133,313,097,037
Nov. 08, 20217.81338.29337.81338.19798.197935,464,764,504
Nov. 07, 20217.37927.91927.34667.79097.790921,657,439,357
Nov. 06, 20217.42687.50787.09497.37447.374416,830,370,005
Nov. 05, 20217.68937.69247.30697.43257.432522,859,711,052
Nov. 04, 20217.75608.01987.46317.68987.689833,331,714,119
Nov. 03, 20217.27007.89017.21277.74507.745041,818,536,093
Nov. 02, 20216.99007.32866.94887.27177.271723,101,937,466
Nov. 01, 20217.13057.24636.86956.99186.991823,388,864,838
Oct. 31, 20216.95617.38226.87187.13117.131129,516,090,468
Oct. 30, 20216.92707.13786.81826.94356.943520,890,736,698
Oct. 29, 20216.76936.98336.75106.92786.927822,735,915,696
Oct. 28, 20216.36236.92246.29116.76796.767935,335,795,976
Oct. 27, 20217.07207.18096.19506.36366.363641,130,197,451
Oct. 26, 20216.99327.39376.98117.07307.073025,106,571,750
Oct. 25, 20216.91687.04916.89066.99356.993516,575,387,871
Oct. 24, 20216.99077.00146.75556.92306.923014,303,916,534
Oct. 23, 20216.95857.03866.88616.98836.988314,277,746,814
Oct. 22, 20216.96817.18606.88966.94926.949221,047,229,255
Oct. 21, 20217.32367.43686.95656.96436.964325,801,612,535
Oct. 20, 20216.96957.37216.94787.30397.303921,705,896,790
Oct. 19, 20216.96937.05246.84686.97056.970516,506,014,168
Oct. 18, 20217.04617.11946.86316.96906.969020,486,086,982
Oct. 17, 20217.30277.33626.61197.03737.037320,771,672,406
Oct. 16, 20217.34637.62987.28617.30537.305324,305,088,755
Oct. 15, 20217.30007.49207.09867.34047.340434,527,670,394
Oct. 14, 20217.24767.44747.20467.29217.292120,509,311,011
Oct. 13, 20217.10667.31326.93877.25347.253423,627,360,267
Oct. 12, 20217.34317.34316.88697.10597.105925,536,410,807
Oct. 11, 20217.32807.60247.16007.34027.340225,949,708,162
Oct. 10, 20217.47607.91027.28947.33547.335433,285,480,344
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...