Canada markets closed

XRP ETH (XRP-ETH)

CCC - CoinMarketCap. Currency in ETH
Add to watchlist
0.000359-0.000001 (-0.33%)
As of 02:41AM UTC. Market open.
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in ETHDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20220.0003650.0003640.0003580.0003590.0003591,406,436
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
Aug 27, 20220.0002240.0002260.0002230.0002250.000225617,422
Aug 26, 20220.0002060.0002230.0002140.0002240.0002241,096,632
Aug 25, 20220.0002090.0002050.0002060.0002060.000206572,125
Aug 24, 20220.0002090.0002090.0002110.0002090.000209577,814
Aug 23, 20220.0002120.0002090.0002130.0002090.000209559,726
Aug 22, 20220.0002130.0002130.0002170.0002120.000212617,262
Aug 21, 20220.0002140.0002130.0002130.0002130.000213516,030
Aug 20, 20220.0002080.0002080.0002170.0002140.000214537,863
Aug 19, 20220.0002010.0002010.0002070.0002080.0002081,020,179
Aug 18, 20220.0002070.0002070.0002010.0002010.000201502,319
Aug 17, 20220.0002010.0002060.0002020.0002070.000207768,411
Aug 16, 20220.0001970.0002010.0001970.0002010.000201495,406
Aug 15, 20220.0001940.0001920.0001950.0001970.000197549,779
Aug 14, 20220.0001910.0001950.0001950.0001940.000194389,566
Aug 13, 20220.0001940.0001920.0001910.0001910.000191297,940
Aug 12, 20220.0002020.0002020.0002000.0001940.000194471,617
Aug 11, 20220.0002060.0002040.0002010.0002020.000202578,557
Aug 10, 20220.0002160.0002060.0002150.0002060.000206935,726
Aug 09, 20220.0002130.0002130.0002150.0002160.0002162,406,689
Aug 08, 20220.0002190.0002140.0002190.0002130.000213580,531
Aug 07, 20220.0002200.0002190.0002210.0002190.000219299,615
Aug 06, 20220.0002170.0002170.0002200.0002200.000220294,835
Aug 05, 20220.0002310.0002260.0002210.0002170.000217569,258
Aug 04, 20220.0002280.0002270.0002300.0002310.000231570,136
Aug 03, 20220.0002280.0002260.0002270.0002280.000228683,010
Aug 02, 20220.0002320.0002390.0002340.0002280.000228754,725
Aug 01, 20220.0002260.0002270.0002300.0002320.000232647,868
Jul 31, 20220.0002290.0002300.0002260.0002260.000226808,537
Jul 30, 20220.0002130.0002360.0002150.0002290.0002291,042,047
Jul 29, 20220.0002160.0002180.0002150.0002130.000213988,135
Jul 28, 20220.0002190.0002130.0002190.0002160.0002161,066,336
Jul 27, 20220.0002340.0002190.0002320.0002190.000219803,089
Jul 26, 20220.0002330.0002340.0002370.0002340.000234770,192
Jul 25, 20220.0002250.0002240.0002330.0002330.000233835,699
Jul 24, 20220.0002320.0002280.0002300.0002250.000225570,746
Jul 23, 20220.0002330.0002290.0002350.0002320.000232557,571
Jul 22, 20220.0002330.0002270.0002330.0002330.000233748,028
Jul 21, 20220.0002370.0002320.0002350.0002330.000233762,767
Jul 20, 20220.0002420.0002420.0002380.0002370.0002371,009,616
Jul 19, 20220.0002320.0002390.0002350.0002420.0002421,039,680
Jul 18, 20220.0002570.0002470.0002570.0002320.0002321,030,827
Jul 17, 20220.0002590.0002630.0002570.0002570.000257816,562
Jul 16, 20220.0002710.0002620.0002730.0002590.000259955,270
Jul 15, 20220.0002800.0002860.0002690.0002710.0002711,226,298
Jul 14, 20220.0002910.0002800.0002900.0002800.0002802,842,423
Jul 13, 20220.0003000.0002930.0002990.0002910.0002911,163,788
Jul 12, 20220.0002860.0002910.0002970.0003000.000300933,232
Jul 11, 20220.0002790.0002810.0002850.0002860.000286949,711
Jul 10, 20220.0002830.0002830.0002780.0002790.000279781,606
Jul 09, 20220.0002790.0002830.0002810.0002830.000283495,117
Jul 08, 20220.0002760.0002830.0002760.0002790.0002791,201,772
Jul 07, 20220.0002800.0002780.0002790.0002760.000276838,024
Jul 06, 20220.0002870.0002800.0002870.0002800.000280926,509
Jul 05, 20220.0002860.0002860.0002890.0002870.000287996,483
Jul 04, 20220.0003000.0002860.0003010.0002860.000286884,791
Jul 03, 20220.0002960.0003010.0002970.0003000.000300678,514
Jul 02, 20220.0002960.0002960.0003000.0002960.000296570,646
Jul 01, 20220.0003110.0003040.0002930.0002960.0002961,178,698
Jun 30, 20220.0002990.0003110.0003030.0003110.0003111,364,609
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...