Canada markets closed

XRP ETH (XRP-ETH)

CCC - CoinMarketCap. Currency in ETH
Add to watchlist
0.000193-0.000004 (-2.16%)
As of 02:09PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in ETH
DateOpenHighLowClose*Adj Close**Volume
Dec. 05, 20210.0002070.0002070.0001920.0001930.000193791,625
Dec. 04, 20210.0002190.0002190.0001690.0002060.0002061,692,113
Dec. 03, 20210.0002160.0002120.0002200.0002190.000219643,165
Dec. 02, 20210.0002160.0002160.0002150.0002160.000216498,941
Dec. 01, 20210.0002160.0002140.0002160.0002160.000216560,408
Nov. 30, 20210.0002230.0002180.0002210.0002160.000216636,908
Nov. 29, 20210.0002260.0002260.0002250.0002230.000223656,298
Nov. 28, 20210.0002310.0002260.0002240.0002260.000226606,710
Nov. 27, 20210.0002330.0002310.0002310.0002310.000231588,347
Nov. 26, 20210.0002310.0002310.0002240.0002320.0002321,065,135
Nov. 25, 20210.0002420.0002360.0002390.0002280.000228687,500
Nov. 24, 20210.0002460.0002460.0002420.0002440.000244737,123
Nov. 23, 20210.0002540.0002470.0002510.0002460.000246713,784
Nov. 22, 20210.0002480.0002500.0002480.0002540.000254695,756
Nov. 21, 20210.0002490.0002490.0002470.0002480.000248518,502
Nov. 20, 20210.0002540.0002540.0002520.0002490.000249584,098
Nov. 19, 20210.0002600.0002580.0002560.0002540.000254864,615
Nov. 18, 20210.0002560.0002680.0002570.0002600.0002601,348,371
Nov. 17, 20210.0002590.0002620.0002580.0002560.000256863,412
Nov. 16, 20210.0002580.0002580.0002540.0002590.0002591,145,340
Nov. 15, 20210.0002570.0002600.0002570.0002570.000257625,428
Nov. 14, 20210.0002560.0002570.0002590.0002570.000257477,712
Nov. 13, 20210.0002550.0002570.0002540.0002560.000256621,126
Nov. 12, 20210.0002570.0002620.0002560.0002550.000255906,403
Nov. 11, 20210.0002570.0002680.0002570.0002580.0002581,036,766
Nov. 10, 20210.0002660.0002780.0002480.0002570.0002571,602,650
Nov. 09, 20210.0002670.0002680.0002580.0002660.0002661,100,519
Nov. 08, 20210.0002640.0002740.0002640.0002660.0002661,152,867
Nov. 07, 20210.0002550.0002680.0002540.0002640.000264732,500
Nov. 06, 20210.0002590.0002610.0002540.0002550.000255581,699
Nov. 05, 20210.0002650.0002650.0002560.0002590.000259796,311
Nov. 04, 20210.0002630.0002750.0002610.0002650.0002651,148,279
Nov. 03, 20210.0002480.0002700.0002470.0002620.0002621,416,655
Nov. 02, 20210.0002530.0002540.0002530.0002480.000248787,314
Nov. 01, 20210.0002600.0002630.0002580.0002530.000253845,350
Oct. 31, 20210.0002510.0002660.0002560.0002600.0002601,074,558
Oct. 30, 20210.0002450.0002560.0002500.0002510.000251753,938
Oct. 29, 20210.0002470.0002470.0002460.0002450.000245803,970
Oct. 28, 20210.0002530.0002610.0002510.0002470.0002471,289,434
Oct. 27, 20210.0002680.0002700.0002440.0002530.0002531,637,026
Oct. 26, 20210.0002600.0002720.0002600.0002680.000268952,131
Oct. 25, 20210.0002650.0002620.0002650.0002600.000260615,396
Oct. 24, 20210.0002620.0002630.0002670.0002650.000265548,025
Oct. 23, 20210.0002750.0002680.0002720.0002620.000262536,039
Oct. 22, 20210.0002690.0002790.0002690.0002740.000274830,291
Oct. 21, 20210.0002760.0002750.0002680.0002690.000269995,413
Oct. 20, 20210.0002820.0002800.0002820.0002750.000275816,840
Oct. 19, 20210.0002890.0002880.0002840.0002820.000282666,902
Oct. 18, 20210.0002850.0002850.0002870.0002890.000289849,899
Oct. 17, 20210.0002960.0002930.0002780.0002840.000284838,948
Oct. 16, 20210.0002960.0003000.0002960.0002960.000296985,945
Oct. 15, 20210.0002990.0003030.0002940.0002950.0002951,388,932
Oct. 14, 20210.0003130.0003060.0003080.0002990.000299841,168
Oct. 13, 20210.0003160.0003170.0003150.0003130.0003131,019,254
Oct. 12, 20210.0003210.0003210.0003120.0003150.0003151,133,762
Oct. 11, 20210.0003320.0003300.0003190.0003210.0003211,134,661
Oct. 10, 20210.0003240.0003410.0003300.0003320.0003321,507,918
Oct. 09, 20210.0002980.0003370.0002980.0003240.0003241,354,851
Oct. 08, 20210.0002980.0002980.0002970.0002980.000298723,194
Oct. 07, 20210.0003010.0003040.0002990.0002980.000298889,652
Oct. 06, 20210.0003080.0003070.0003030.0003010.0003011,062,987
Oct. 05, 20210.0003080.0003090.0003080.0003090.000309924,101
Oct. 04, 20210.0003090.0003100.0003070.0003090.000309936,147
Oct. 03, 20210.0003060.0003130.0003050.0003090.0003091,022,748
Oct. 02, 20210.0003150.0003100.0003090.0003060.0003061,145,427
Oct. 01, 20210.0003180.0003290.0003160.0003150.0003151,549,705
Sep. 30, 20210.0003250.0003170.0003250.0003170.0003171,016,537
Sep. 29, 20210.0003190.0003390.0003170.0003250.0003251,247,107
Sep. 28, 20210.0003150.0003220.0003180.0003180.0003181,004,165
Sep. 27, 20210.0003090.0003110.0003100.0003150.0003151,027,415
Sep. 26, 20210.0003220.0003070.0003250.0003090.0003091,026,048
Sep. 25, 20210.0003220.0003260.0003260.0003220.0003221,048,347
Sep. 24, 20210.0003180.0003180.0003250.0003230.0003231,509,388
Sep. 23, 20210.0003260.0003290.0003180.0003180.0003181,183,405
Sep. 22, 20210.0003160.0003300.0003160.0003260.0003261,564,058
Sep. 21, 20210.0003120.0003110.0003180.0003170.0003171,731,997
Sep. 20, 20210.0003150.0003150.0003010.0003100.0003101,951,791
Sep. 19, 20210.0003130.0003150.0003130.0003150.000315645,314
Sep. 18, 20210.0003140.0003130.0003130.0003130.000313672,728
Sep. 17, 20210.0003050.0003070.0003090.0003140.000314879,768
Sep. 16, 20210.0003100.0003130.0003060.0003060.000306887,247
Sep. 15, 20210.0003200.0003180.0003210.0003100.000310828,994
Sep. 14, 20210.0003240.0003210.0003230.0003200.000320985,315
Sep. 13, 20210.0003280.0003300.0003280.0003240.0003241,336,750
Sep. 12, 20210.0003300.0003290.0003270.0003280.000328997,992
Sep. 11, 20210.0003290.0003340.0003270.0003300.0003301,219,008
Sep. 10, 20210.0003170.0003550.0003270.0003290.0003292,405,805
Sep. 09, 20210.0003120.0003190.0002400.0003180.0003181,508,941
Sep. 08, 20210.0003290.0003260.0003160.0003150.0003152,106,724
Sep. 07, 20210.0003540.0003540.0003120.0003280.0003283,300,971
Sep. 06, 20210.0003310.0003570.0003310.0003540.0003541,884,718
Sep. 05, 20210.0003230.0003300.0003220.0003300.0003301,031,819
Sep. 04, 20210.0003280.0003260.0003210.0003230.0003231,101,993
Sep. 03, 20210.0003310.0003330.0003270.0003280.0003281,496,463
Sep. 02, 20210.0003230.0003410.0003230.0003310.0003311,439,442
Sep. 01, 20210.0003460.0003220.0003410.0003220.0003221,287,425
Aug. 31, 20210.0003420.0003660.0003400.0003460.0003461,717,601
Aug. 30, 20210.0003540.0003450.0003410.0003420.0003421,127,203
Aug. 29, 20210.0003530.0003570.0003530.0003540.0003541,071,131
Aug. 28, 20210.0003650.0003650.0003530.0003530.0003531,126,844
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...