Canada Markets open in 6 hrs 16 mins

XRP CNY (XRP-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
6.4197+0.1329 (+2.11%)
As of 08:13AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 20216.35146.47666.35146.41976.419717,752,762,368
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
Oct. 09, 20216.84187.78496.82517.47387.473831,214,979,247
Oct. 08, 20216.88367.03736.81016.84856.848516,606,246,956
Oct. 07, 20216.94437.04766.74476.88526.885220,578,192,043
Oct. 06, 20216.99427.12946.58596.94736.947324,536,725,906
Oct. 05, 20216.71547.01076.69686.99796.997920,961,223,145
Oct. 04, 20216.80626.83266.51576.72396.723920,399,040,100
Oct. 03, 20216.68977.01686.59176.80246.802422,538,443,954
Oct. 02, 20216.71786.90936.50826.69606.696025,045,022,870
Oct. 01, 20216.14846.85936.09456.72156.721533,043,684,825
Sep. 30, 20216.00166.23645.97186.14126.141219,670,314,074
Sep. 29, 20215.77916.40145.73616.00706.007023,023,522,753
Sep. 28, 20215.96026.08855.76555.77325.773218,210,678,669
Sep. 27, 20216.11726.34705.94755.96425.964219,465,140,316
Sep. 26, 20216.08896.18665.78666.10926.109220,318,582,659
Sep. 25, 20216.11406.18775.94696.08746.087419,833,427,884
Sep. 24, 20216.47496.47965.77156.11706.117028,615,322,483
Sep. 23, 20216.49156.57396.26766.47226.472224,119,607,029
Sep. 22, 20215.65106.52285.62386.48866.488631,109,274,979
Sep. 21, 20215.96396.20395.56675.66725.667230,963,901,674
Sep. 20, 20216.78296.79215.74055.93035.930337,343,332,345
Sep. 19, 20216.95236.99676.73656.77936.779313,892,874,881
Sep. 18, 20216.89247.07806.83736.95556.955514,929,256,163
Sep. 17, 20217.04457.11236.79866.89046.890419,333,458,234
Sep. 16, 20217.21247.26366.89757.04857.048520,461,689,254
Sep. 15, 20217.06367.26446.96187.21317.213119,278,515,633
Sep. 14, 20216.87367.06826.83147.06137.061321,757,530,536
Sep. 13, 20217.21407.25586.64326.86916.869128,335,717,235
Sep. 12, 20216.96167.26436.83017.21547.215421,932,140,008
Sep. 11, 20216.80907.16166.78786.95926.959225,690,165,939
Sep. 10, 20217.02078.01636.66546.81336.813349,790,321,482
Sep. 09, 20217.04527.33635.41667.03257.032533,385,091,050
Sep. 08, 20217.28587.42476.59297.11267.112647,609,744,109
Sep. 07, 20218.97338.98666.30657.27567.275673,140,010,022
Sep. 06, 20218.43609.13048.43608.97318.973147,815,787,448
Sep. 05, 20218.10008.44387.98618.42428.424226,314,191,798
Sep. 04, 20218.32958.36328.00858.10428.104227,649,122,989
Sep. 03, 20218.09738.53117.91658.33438.334338,056,179,451
Sep. 02, 20217.99458.35887.89988.11158.111535,232,531,615
Sep. 01, 20217.66837.97747.48887.97747.977431,893,368,828
Aug. 31, 20217.12198.01197.06317.67277.672738,103,795,211
Aug. 30, 20217.39307.42817.10497.12257.122523,507,263,733
Aug. 29, 20217.41627.55707.22687.38327.383222,370,046,047
Aug. 28, 20217.71677.75137.35657.41357.413523,660,497,745
Aug. 27, 20216.95667.69166.82277.69167.691632,764,598,146
Aug. 26, 20217.60667.68266.93456.96936.969331,854,788,600
Aug. 25, 20217.35817.62677.18337.59337.593330,663,993,225
Aug. 24, 20218.08998.18557.30087.36037.360339,538,311,785
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...