XRP CNY (XRP-CNY)
CCC - CoinMarketCap. Currency in CNY
Add to watchlist
As of 01:25AM UTC. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 3.4552 | 3.4734 | 3.4525 | 3.4734 | 3.4734 | 3,611,811,072 |
| Jun 30, 2024 | 3.4227 | 3.4603 | 3.4223 | 3.4301 | 3.4301 | 2,926,644,281 |
| Jun 29, 2024 | 3.4499 | 3.4873 | 3.4176 | 3.4221 | 3.4221 | 6,810,365,368 |
| Jun 28, 2024 | 3.4112 | 3.4627 | 3.3850 | 3.4499 | 3.4499 | 6,109,636,530 |
| Jun 27, 2024 | 3.4547 | 3.4717 | 3.3872 | 3.4114 | 3.4114 | 6,436,807,260 |
| Jun 26, 2024 | 3.4415 | 3.4829 | 3.4335 | 3.4546 | 3.4546 | 6,216,768,237 |
| Jun 25, 2024 | 3.4813 | 3.4933 | 3.3652 | 3.4417 | 3.4417 | 9,600,039,371 |
| Jun 24, 2024 | 3.5333 | 3.5497 | 3.4717 | 3.4812 | 3.4812 | 3,634,701,992 |
| Jun 23, 2024 | 3.5504 | 3.5533 | 3.5162 | 3.5335 | 3.5335 | 3,308,603,939 |
| Jun 22, 2024 | 3.5481 | 3.5933 | 3.4855 | 3.5505 | 3.5505 | 8,218,969,751 |
| Jun 21, 2024 | 3.5796 | 3.6396 | 3.5481 | 3.5481 | 3.5481 | 8,036,125,616 |
| Jun 20, 2024 | 3.5612 | 3.6226 | 3.5414 | 3.5796 | 3.5796 | 7,266,391,058 |
| Jun 19, 2024 | 3.6646 | 3.6847 | 3.4625 | 3.5612 | 3.5612 | 14,683,544,837 |
| Jun 18, 2024 | 3.4756 | 3.7670 | 3.5168 | 3.6654 | 3.6654 | 14,718,964,473 |
| Jun 17, 2024 | 3.5599 | 3.6174 | 3.5408 | 3.4757 | 3.4757 | 4,920,579,639 |
| Jun 16, 2024 | 3.4410 | 3.6554 | 3.4407 | 3.5599 | 3.5599 | 5,589,447,143 |
| Jun 15, 2024 | 3.4593 | 3.4879 | 3.3716 | 3.4410 | 3.4410 | 8,854,978,840 |
| Jun 14, 2024 | 3.5584 | 3.5584 | 3.4546 | 3.4595 | 3.4595 | 7,601,158,531 |
| Jun 13, 2024 | 3.4146 | 3.6020 | 3.3789 | 3.5583 | 3.5583 | 9,090,227,976 |
| Jun 12, 2024 | 3.5293 | 3.5294 | 3.3648 | 3.4147 | 3.4147 | 10,786,429,602 |
| Jun 11, 2024 | 3.5436 | 3.5916 | 3.5121 | 3.5293 | 3.5293 | 7,943,012,883 |
| Jun 10, 2024 | 3.5733 | 3.5466 | 3.5636 | 3.5434 | 3.5434 | 4,519,717,601 |
| Jun 09, 2024 | 3.6157 | 3.6266 | 3.5603 | 3.5733 | 3.5733 | 5,979,237,463 |
| Jun 08, 2024 | 3.7514 | 3.8197 | 3.3596 | 3.6157 | 3.6157 | 17,845,911,422 |
| Jun 07, 2024 | 3.7354 | 3.8225 | 3.7496 | 3.7514 | 3.7514 | 8,589,889,132 |
| Jun 06, 2024 | 3.7313 | 3.7705 | 3.7375 | 3.7354 | 3.7354 | 8,199,933,948 |
| Jun 05, 2024 | 3.7667 | 3.8376 | 3.7573 | 3.7313 | 3.7313 | 8,269,361,854 |
| Jun 04, 2024 | 3.6762 | 3.7859 | 3.7153 | 3.7667 | 3.7667 | 7,956,694,418 |
| Jun 03, 2024 | 3.6831 | 3.6909 | 3.6189 | 3.6762 | 3.6762 | 5,289,058,583 |
| Jun 02, 2024 | 3.6800 | 3.7040 | 3.6779 | 3.6831 | 3.6831 | 3,977,322,392 |
| Jun 01, 2024 | 3.6852 | 3.7235 | 3.6433 | 3.6800 | 3.6800 | 8,672,725,708 |
| May 31, 2024 | 3.7217 | 3.7485 | 3.6484 | 3.6852 | 3.6852 | 9,442,556,903 |
| May 30, 2024 | 3.7556 | 3.7823 | 3.6997 | 3.7217 | 3.7217 | 8,424,428,574 |
| May 29, 2024 | 3.8661 | 3.8729 | 3.7063 | 3.7556 | 3.7556 | 8,115,704,151 |
| May 28, 2024 | 3.7562 | 3.9115 | 3.7943 | 3.8661 | 3.8661 | 7,339,176,436 |
| May 27, 2024 | 3.8525 | 3.8527 | 3.7447 | 3.7562 | 3.7562 | 4,121,734,209 |
| May 26, 2024 | 3.8098 | 3.8562 | 3.7938 | 3.8525 | 3.8525 | 4,640,877,651 |
| May 25, 2024 | 3.7569 | 3.8167 | 3.6817 | 3.8098 | 3.8098 | 8,762,872,315 |
| May 24, 2024 | 3.7347 | 3.8309 | 3.6216 | 3.7569 | 3.7569 | 15,563,716,966 |
| May 23, 2024 | 3.8092 | 3.8205 | 3.7130 | 3.7347 | 3.7347 | 8,552,088,598 |
| May 22, 2024 | 3.8864 | 3.9432 | 3.7747 | 3.8092 | 3.8092 | 14,024,616,549 |
| May 21, 2024 | 3.6142 | 3.8865 | 3.5988 | 3.8865 | 3.8865 | 10,138,376,718 |
| May 20, 2024 | 3.7661 | 3.7816 | 3.5985 | 3.6142 | 3.6142 | 3,991,771,833 |
| May 19, 2024 | 3.7838 | 3.7967 | 3.7526 | 3.7661 | 3.7661 | 3,588,852,155 |
| May 18, 2024 | 3.7223 | 3.8205 | 3.7099 | 3.7838 | 3.7838 | 7,333,685,437 |
| May 17, 2024 | 3.7466 | 3.7628 | 3.7042 | 3.7223 | 3.7223 | 8,316,673,313 |
| May 16, 2024 | 3.6156 | 3.7512 | 3.5975 | 3.7465 | 3.7465 | 8,071,218,566 |
| May 15, 2024 | 3.6521 | 3.6990 | 3.6031 | 3.6156 | 3.6156 | 7,793,127,257 |
| May 14, 2024 | 3.5417 | 3.7008 | 3.5297 | 3.6521 | 3.6521 | 7,172,003,407 |
| May 13, 2024 | 3.6565 | 3.6754 | 3.5611 | 3.5417 | 3.5417 | 2,815,237,962 |
| May 12, 2024 | 3.6303 | 3.6662 | 3.6216 | 3.6565 | 3.6565 | 3,237,508,903 |
| May 11, 2024 | 3.7618 | 3.7620 | 3.6045 | 3.6303 | 3.6303 | 7,952,013,882 |
| May 10, 2024 | 3.7368 | 3.7809 | 3.6838 | 3.7618 | 3.7618 | 7,061,228,717 |
| May 09, 2024 | 3.7241 | 3.8227 | 3.7259 | 3.7369 | 3.7369 | 8,107,446,380 |
| May 08, 2024 | 3.8251 | 3.8626 | 3.7112 | 3.7241 | 3.7241 | 8,040,718,203 |
| May 07, 2024 | 3.7468 | 4.0259 | 3.7252 | 3.8251 | 3.8251 | 12,556,287,026 |
| May 06, 2024 | 3.8387 | 3.8588 | 3.7981 | 3.7468 | 3.7468 | 3,789,231,032 |
| May 05, 2024 | 3.8495 | 3.9092 | 3.8219 | 3.8387 | 3.8387 | 4,967,610,213 |
| May 04, 2024 | 3.7524 | 3.8828 | 3.7285 | 3.8495 | 3.8495 | 8,239,269,372 |
| May 03, 2024 | 3.7435 | 3.7959 | 3.6686 | 3.7524 | 3.7524 | 8,097,251,914 |
| May 02, 2024 | 3.6213 | 3.7665 | 3.4772 | 3.7435 | 3.7435 | 12,454,783,424 |
| May 01, 2024 | 3.7311 | 3.7586 | 3.5517 | 3.6213 | 3.6213 | 9,758,121,076 |
| Apr 30, 2024 | 3.6980 | 3.7437 | 3.6200 | 3.7311 | 3.7311 | 8,275,359,640 |
| Apr 29, 2024 | 3.7516 | 3.8012 | 3.6913 | 3.6980 | 3.6980 | 4,208,769,536 |
| Apr 28, 2024 | 3.8120 | 3.8127 | 3.6983 | 3.7516 | 3.7516 | 5,462,856,836 |
| Apr 27, 2024 | 3.8045 | 3.8804 | 3.7403 | 3.8120 | 3.8120 | 8,397,526,409 |
| Apr 26, 2024 | 3.8211 | 3.8533 | 3.7258 | 3.8045 | 3.8045 | 9,314,596,101 |
| Apr 25, 2024 | 3.9499 | 3.9969 | 3.7826 | 3.8210 | 3.8210 | 11,114,097,122 |
| Apr 24, 2024 | 4.0334 | 4.0360 | 3.9351 | 3.9499 | 3.9499 | 9,790,939,866 |
| Apr 23, 2024 | 3.7256 | 4.1226 | 3.7159 | 4.0334 | 4.0334 | 12,106,380,786 |
| Apr 22, 2024 | 3.8317 | 3.8847 | 3.7676 | 3.7256 | 3.7256 | 6,368,443,384 |
| Apr 21, 2024 | 3.6473 | 3.8360 | 3.6161 | 3.8317 | 3.8317 | 8,957,164,997 |
| Apr 20, 2024 | 3.6404 | 3.6974 | 3.3968 | 3.6473 | 3.6473 | 15,534,550,140 |
| Apr 19, 2024 | 3.5819 | 3.6537 | 3.5250 | 3.6404 | 3.6404 | 10,282,225,933 |
| Apr 18, 2024 | 3.5947 | 3.6668 | 3.4371 | 3.5819 | 3.5819 | 12,970,970,266 |
| Apr 17, 2024 | 3.6026 | 3.6268 | 3.4687 | 3.5947 | 3.5947 | 13,845,927,328 |
| Apr 16, 2024 | 3.6491 | 3.7573 | 3.4996 | 3.6026 | 3.6026 | 17,055,032,747 |
| Apr 15, 2024 | 3.4795 | 3.6447 | 3.3782 | 3.6491 | 3.6491 | 20,441,890,025 |
| Apr 14, 2024 | 3.9689 | 3.9719 | 3.1380 | 3.4795 | 3.4795 | 28,638,428,792 |
| Apr 13, 2024 | 4.4064 | 4.4531 | 3.7515 | 3.9689 | 3.9689 | 20,790,633,332 |
| Apr 12, 2024 | 4.4665 | 4.4931 | 4.3689 | 4.4064 | 4.4064 | 8,820,965,934 |
| Apr 11, 2024 | 4.4390 | 4.4829 | 4.3302 | 4.4665 | 4.4665 | 16,963,641,957 |
| Apr 10, 2024 | 4.4504 | 4.6383 | 4.3581 | 4.4389 | 4.4389 | 17,529,174,325 |
| Apr 09, 2024 | 4.2183 | 4.5268 | 4.1799 | 4.4504 | 4.4504 | 14,583,673,001 |
| Apr 08, 2024 | 4.2913 | 4.3520 | 4.1873 | 4.2183 | 4.2183 | 6,559,327,662 |
| Apr 07, 2024 | 4.2494 | 4.3264 | 4.2406 | 4.2913 | 4.2913 | 6,303,832,373 |
| Apr 06, 2024 | 4.2950 | 4.2953 | 4.1257 | 4.2494 | 4.2494 | 11,099,243,499 |
| Apr 05, 2024 | 4.1596 | 4.4405 | 4.0779 | 4.2950 | 4.2950 | 15,847,955,047 |
| Apr 04, 2024 | 4.2349 | 4.2896 | 4.1100 | 4.1598 | 4.1598 | 11,933,248,980 |
| Apr 03, 2024 | 4.4198 | 4.4682 | 4.2003 | 4.2349 | 4.2349 | 15,716,373,013 |
| Apr 02, 2024 | 4.5438 | 4.5641 | 4.3190 | 4.4198 | 4.4198 | 12,815,936,039 |
| Apr 01, 2024 | 4.4901 | 4.5473 | 4.4856 | 4.5438 | 4.5438 | 5,459,585,519 |
| Mar 31, 2024 | 4.5548 | 4.5957 | 4.4689 | 4.4901 | 4.4901 | 7,530,809,304 |
| Mar 30, 2024 | 4.5141 | 4.6496 | 4.4103 | 4.5548 | 4.5548 | 13,535,366,486 |
| Mar 29, 2024 | 4.4226 | 4.5997 | 4.3704 | 4.5140 | 4.5140 | 12,888,464,732 |
| Mar 28, 2024 | 4.5640 | 4.5802 | 4.3970 | 4.4227 | 4.4227 | 14,375,858,458 |
| Mar 27, 2024 | 4.6213 | 4.7129 | 4.5261 | 4.5640 | 4.5640 | 12,986,870,938 |
| Mar 26, 2024 | 4.5482 | 4.7535 | 4.5249 | 4.6213 | 4.6213 | 14,742,445,468 |
| Mar 25, 2024 | 4.4644 | 4.5672 | 4.4450 | 4.5482 | 4.5482 | 8,841,928,318 |
| Mar 24, 2024 | 4.4166 | 4.5717 | 4.3792 | 4.4644 | 4.4644 | 8,388,433,902 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.