Canada markets close in 2 hours 44 minutes

XRP ETH (XRP-ETH)

CCC - CoinMarketCap. Currency in ETH
Add to watchlist
0.000310+0.000002 (+0.76%)
As of 06:15PM UTC. Market open.
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in ETHDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.0003050.0003100.0003020.0003100.000310632,938
Dec 04, 20220.0003120.0003070.0003090.0003050.000305352,242
Dec 03, 20220.0003060.0003050.0003110.0003120.000312399,330
Dec 02, 20220.0003110.0003100.0003040.0003060.000306601,330
Dec 01, 20220.0003150.0003160.0003110.0003110.000311581,451
Nov 30, 20220.0003280.0003160.0003120.0003150.000315720,346
Nov 29, 20220.0003340.0003300.0003250.0003280.000328796,326
Nov 28, 20220.0003320.0003330.0003250.0003340.0003341,007,690
Nov 27, 20220.0003290.0003360.0003280.0003320.000332527,156
Nov 26, 20220.0003410.0003380.0003290.0003290.000329509,823
Nov 25, 20220.0003340.0003520.0003290.0003410.0003411,058,639
Nov 24, 20220.0003220.0003370.0003140.0003340.0003341,046,226
Nov 23, 20220.0003310.0003230.0003260.0003220.000322929,735
Nov 22, 20220.0003290.0003330.0003210.0003310.0003311,201,421
Nov 21, 20220.0003170.0003300.0003110.0003290.0003291,942,814
Nov 20, 20220.0003160.0003220.0003170.0003170.0003171,011,988
Nov 19, 20220.0003160.0003160.0003140.0003160.000316468,968
Nov 18, 20220.0003190.0003180.0003120.0003160.000316779,658
Nov 17, 20220.0003100.0003190.0003110.0003190.0003191,104,422
Nov 16, 20220.0003100.0003130.0003060.0003100.0003101,081,854
Nov 15, 20220.0003030.0003130.0002930.0003100.0003101,571,073
Nov 14, 20220.0002790.0003060.0002750.0003030.0003031,933,691
Nov 13, 20220.0002900.0002910.0002770.0002790.000279870,927
Nov 12, 20220.0002980.0002980.0002850.0002900.000290742,420
Nov 11, 20220.0003040.0003060.0002980.0002980.0002981,336,371
Nov 10, 20220.0003030.0003020.0003010.0003050.0003052,388,848
Nov 09, 20220.0003050.0003070.0003000.0003030.0003033,311,247
Nov 08, 20220.0002970.0002970.0002860.0003050.0003052,989,699
Nov 07, 20220.0002990.0003020.0002970.0002970.0002971,015,522
Nov 06, 20220.0003030.0003030.0002990.0002990.000299598,394
Nov 05, 20220.0003070.0003080.0003030.0003030.000303747,062
Nov 04, 20220.0002970.0003200.0002970.0003070.0003071,686,364
Nov 03, 20220.0002970.0002980.0002970.0002970.000297709,693
Nov 02, 20220.0002940.0002930.0002960.0002970.000297909,286
Nov 01, 20220.0002960.0002960.0002900.0002940.000294806,119
Oct 31, 20220.0002880.0002960.0002860.0002960.000296929,608
Oct 30, 20220.0002900.0002920.0002880.0002880.000288606,502
Oct 29, 20220.0003050.0002960.0002910.0002900.000290867,313
Oct 28, 20220.0003050.0003050.0003050.0003050.000305772,748
Oct 27, 20220.0003000.0003050.0003050.0003050.0003051,119,182
Oct 26, 20220.0003160.0002980.0003120.0003000.000300919,510
Oct 25, 20220.0003370.0003120.0003320.0003160.0003161,098,724
Oct 24, 20220.0003440.0003450.0003390.0003370.000337961,739
Oct 23, 20220.0003540.0003450.0003480.0003440.000344697,478
Oct 22, 20220.0003550.0003580.0003530.0003540.000354673,254
Oct 21, 20220.0003490.0003550.0003470.0003550.0003551,265,369
Oct 20, 20220.0003510.0003570.0003400.0003490.0003491,334,937
Oct 19, 20220.0003560.0003560.0003500.0003510.0003511,115,671
Oct 18, 20220.0003600.0003620.0003560.0003560.0003561,053,318
Oct 17, 20220.0003650.0003610.0003590.0003600.0003601,108,998
Oct 16, 20220.0003780.0003790.0003680.0003650.000365787,693
Oct 15, 20220.0003770.0003770.0003750.0003780.000378660,773
Oct 14, 20220.0003730.0003810.0003730.0003770.0003771,683,450
Oct 13, 20220.0003770.0003780.0003610.0003730.0003732,204,929
Oct 12, 20220.0003790.0003810.0003770.0003770.0003771,061,873
Oct 11, 20220.0003850.0003870.0003750.0003790.0003791,800,396
Oct 10, 20220.0004040.0004030.0003850.0003850.0003851,826,855
Oct 09, 20220.0003930.0004080.0003870.0004040.0004041,352,791
Oct 08, 20220.0003890.0003960.0003920.0003930.0003931,346,303
Oct 07, 20220.0003650.0003940.0003580.0003890.0003891,971,819
Oct 06, 20220.0003620.0003660.0003620.0003650.0003651,415,349
Oct 05, 20220.0003520.0003700.0003490.0003620.0003621,833,576
Oct 04, 20220.0003500.0003550.0003430.0003530.0003531,609,410
Oct 03, 20220.0003520.0003540.0003400.0003500.0003501,399,799
Oct 02, 20220.0003620.0003630.0003510.0003520.0003521,194,386
Oct 01, 20220.0003610.0003690.0003530.0003620.0003621,177,192
Sept 30, 20220.0003630.0003680.0003570.0003610.0003612,846,699
Sept 29, 20220.0003370.0003770.0003310.0003630.0003632,465,269
Sept 28, 20220.0003370.0003390.0003300.0003370.0003371,996,761
Sept 27, 20220.0003500.0003500.0003360.0003370.0003372,134,034
Sept 26, 20220.0003810.0003830.0003550.0003500.0003502,184,036
Sept 25, 20220.0003710.0003910.0003630.0003810.0003812,644,219
Sept 24, 20220.0003820.0003880.0003530.0003710.0003712,665,381
Sept 23, 20220.0003650.0004100.0003570.0003820.0003825,871,421
Sept 22, 20220.0003170.0003700.0003150.0003650.0003653,702,907
Sept 21, 20220.0003130.0003110.0003150.0003170.0003172,715,216
Sept 20, 20220.0002810.0003060.0002760.0003130.0003132,953,868
Sept 19, 20220.0002680.0002870.0002620.0002810.0002812,024,359
Sept 18, 20220.0002560.0002870.0002680.0002680.0002681,861,537
Sept 17, 20220.0002490.0002580.0002430.0002570.0002571,103,318
Sept 16, 20220.0002220.0002500.0002210.0002490.000249960,578
Sept 15, 20220.0002090.0002080.0002210.0002220.0002221,033,892
Sept 14, 20220.0002110.0002140.0002120.0002090.000209751,082
Sept 13, 20220.0002100.0002100.0002110.0002120.000212916,710
Sept 12, 20220.0002020.0002100.0002030.0002100.000210628,784
Sept 11, 20220.0002010.0002040.0002030.0002020.000202369,234
Sept 10, 20220.0002080.0002080.0002060.0002010.000201479,335
Sept 09, 20220.0002080.0002080.0002080.0002080.000208865,455
Sept 08, 20220.0002070.0002090.0002050.0002080.000208651,374
Sept 07, 20220.0002060.0002060.0002110.0002070.000207692,558
Sept 06, 20220.0002060.0002050.0002050.0002060.000206856,323
Sept 05, 20220.0002100.0002060.0002070.0002060.000206470,602
Sept 04, 20220.0002120.0002140.0002130.0002100.000210273,767
Sept 03, 20220.0002100.0002110.0002120.0002120.000212303,889
Sept 02, 20220.0002100.0002110.0002100.0002100.000210570,227
Sept 01, 20220.0002110.0002100.0002110.0002100.000210551,720
Aug 31, 20220.0002150.0002120.0002100.0002110.000211568,118
Aug 30, 20220.0002150.0002100.0002170.0002150.000215622,407
Aug 29, 20220.0002260.0002150.0002200.0002150.000215631,110
Aug 28, 20220.0002250.0002260.0002260.0002260.000226417,025
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...