Canada Markets close in 6 hrs 25 mins

XRP CNY (XRP-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
2.6420+0.0611 (+2.37%)
As of 01:35PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
May 27, 20222.64892.70212.60562.64202.642014,207,456,256
May 26, 20222.71592.74482.56542.64952.649514,095,157,193
May 25, 20222.71952.75422.65602.71582.715810,623,337,195
May 24, 20222.69152.75532.61882.71962.71969,277,349,628
May 23, 20222.82622.84542.68932.69142.69149,304,600,834
May 22, 20222.77552.84012.75142.82672.82675,997,818,752
May 21, 20222.75172.79272.71312.77542.77545,861,316,541
May 20, 20222.81902.92842.69852.75172.751711,524,526,499
May 19, 20222.74272.83572.68862.81932.819310,453,989,211
May 18, 20222.94872.97312.74342.74342.743410,805,404,811
May 17, 20222.86692.95852.83762.94862.948610,770,765,393
May 16, 20223.03743.03852.80172.86722.867212,480,449,028
May 15, 20222.90363.03882.82843.03723.03729,692,641,207
May 14, 20222.87462.98382.70652.90422.904213,727,042,464
May 13, 20222.61423.13992.59762.87462.874620,023,013,660
May 12, 20222.77872.86662.33202.61442.614431,498,842,707
May 11, 20223.45863.50922.57062.77862.778635,559,459,895
May 10, 20223.31453.59943.21813.45913.459123,273,621,605
May 09, 20223.77683.83993.23563.31793.317922,194,664,938
May 08, 20223.88263.88413.75163.77683.776810,033,594,999
May 07, 20224.01704.02553.82613.88223.88228,335,871,762
May 06, 20223.98564.09423.94924.01704.017013,354,822,047
May 05, 20224.27214.32873.89233.98593.985914,532,297,903
May 04, 20223.99684.28133.99644.27224.272212,948,426,843
May 03, 20224.05914.13073.95303.99713.99719,651,029,389
May 02, 20224.01684.15863.97674.05944.059411,149,755,973
May 01, 20223.87984.03273.83994.01694.016910,956,887,282
Apr 30, 20224.04054.14453.84333.87983.879810,898,883,125
Apr 29, 20224.26924.27773.99094.04054.040512,967,183,246
Apr 28, 20224.27954.33484.21414.26974.269710,244,704,462
Apr 27, 20224.20844.33714.19904.27954.279511,299,949,935
Apr 26, 20224.55444.61844.16014.20784.207814,168,026,485
Apr 25, 20224.54284.54404.25364.55504.555015,593,604,366
Apr 24, 20224.59994.62814.53834.54274.54277,204,857,239
Apr 23, 20224.67574.71164.59904.60134.60138,663,649,450
Apr 22, 20224.72914.77464.65804.67604.676012,231,022,733
Apr 21, 20224.82844.93324.67654.72924.729212,838,013,402
Apr 20, 20224.95534.95534.77834.82844.828411,547,489,614
Apr 19, 20224.89034.98934.84834.95544.955411,727,122,833
Apr 18, 20224.79874.89124.66814.89014.890113,590,271,914
Apr 17, 20224.98104.99764.78194.79854.79858,607,047,108
Apr 16, 20225.00565.07874.90084.98134.98139,728,554,196
Apr 15, 20224.63585.05664.63475.00575.005718,457,751,628
Apr 14, 20224.60894.71244.53244.63594.635910,948,448,334
Apr 13, 20224.56144.61544.48334.60964.609610,691,316,531
Apr 12, 20224.42804.59374.41984.56204.562012,668,714,652
Apr 11, 20224.81464.81464.36794.42714.427115,081,541,319
Apr 10, 20224.86044.91684.80684.81584.81586,663,753,803
Apr 09, 20224.79954.87614.79954.86034.86036,417,970,082
Apr 08, 20225.01225.04574.77954.79964.799610,718,952,770
Apr 07, 20224.84195.02174.82155.01225.012210,360,205,317
Apr 06, 20225.20355.20934.84144.84164.841616,071,261,231
Apr 05, 20225.26405.30295.19995.20365.20369,856,124,423
Apr 04, 20225.36365.36385.16005.26415.264111,938,178,284
Apr 03, 20225.24895.40965.20035.36385.36388,580,492,837
Apr 02, 20225.26705.39975.24855.24905.249010,335,119,468
Apr 01, 20225.16535.30485.15465.26705.267013,310,886,827
Mar 31, 20225.46465.52325.09665.16435.164316,558,126,864
Mar 30, 20225.46015.53065.40155.46425.464211,633,249,774
Mar 29, 20225.49985.63355.40235.46055.460513,492,231,552
Mar 28, 20225.45845.78655.44445.50115.501120,425,859,467
Mar 27, 20225.30195.45825.28625.45805.45809,581,925,311
Mar 26, 20225.25325.31145.23525.30175.30176,725,488,682
Mar 25, 20225.36785.36915.23875.25305.253010,186,460,602
Mar 24, 20225.33925.40835.28805.36795.367914,512,077,302
Mar 23, 20225.32955.37425.23135.33945.339413,231,508,418
Mar 22, 20225.32665.49215.28405.32935.329315,092,017,703
Mar 21, 20225.12695.40985.04055.32735.327315,796,524,301
Mar 20, 20225.21225.22145.07785.12795.12799,730,079,747
Mar 19, 20225.07705.24955.04835.21225.212213,017,517,505
Mar 18, 20225.03605.07204.95815.07795.077911,772,947,157
Mar 17, 20225.04015.08124.98165.03645.036411,818,296,828
Mar 16, 20224.88465.04134.82965.04085.040815,756,317,801
Mar 15, 20224.93104.93844.75544.88494.884911,659,354,551
Mar 14, 20224.82704.93934.77124.93114.931114,082,338,498
Mar 13, 20224.98655.09494.80824.82684.826813,575,581,124
Mar 12, 20225.08605.36324.95814.98684.986823,649,549,128
Mar 11, 20224.66245.12474.61305.08555.085522,051,835,748
Mar 10, 20224.84584.89944.59294.66224.662215,292,287,907
Mar 09, 20224.55584.86394.55584.84724.847215,216,635,842
Mar 08, 20224.57144.60734.52384.55564.555612,051,692,148
Mar 07, 20224.58764.74984.48754.57184.571818,458,142,084
Mar 06, 20224.76944.79124.58604.58744.587411,767,545,219
Mar 05, 20224.50324.83994.46964.76924.769214,517,132,750
Mar 04, 20224.75474.75974.45784.50244.502414,908,530,706
Mar 03, 20224.85804.95314.67004.75404.754013,986,917,308
Mar 02, 20224.95454.95464.79824.85774.857715,177,259,920
Mar 01, 20224.93445.05334.80574.95444.954418,165,973,987
Feb 28, 20224.56074.97384.50104.93424.934219,268,423,612
Feb 27, 20224.74394.82984.48884.56104.561017,266,076,577
Feb 26, 20224.85564.97914.69774.74404.744019,277,866,912
Feb 25, 20224.40624.85724.33084.85724.857221,861,672,175
Feb 24, 20224.41074.51153.96244.40634.406332,571,003,738
Feb 23, 20224.57314.66774.39624.41174.411716,985,288,915
Feb 22, 20224.45584.58784.30404.57294.572922,392,881,762
Feb 21, 20224.92235.06384.44734.45674.456722,683,682,968
Feb 20, 20225.20285.20364.87044.92314.923119,241,139,242
Feb 19, 20224.97085.37534.89365.20275.202721,034,424,249
Feb 18, 20224.86255.08574.80934.97104.971018,426,187,507
Feb 17, 20225.31505.34934.80514.86184.861817,731,915,712
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...