Canada markets closed

XRP INR (XRP-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
44.32+1.04 (+2.41%)
As of 12:21AM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 04, 202444.3544.3544.3244.3244.3295,353,749,504
May 03, 202443.1243.7242.2843.2343.2393,287,692,818
May 02, 202441.7543.3940.0943.1243.12143,464,432,937
May 01, 202443.0143.3240.9541.7541.75112,513,611,344
Apr 30, 202442.5743.1441.6943.0143.0195,394,594,367
Apr 29, 202443.1843.7642.4942.5742.5748,446,236,719
Apr 28, 202443.8843.8942.5743.1843.1862,881,699,809
Apr 27, 202443.7744.6243.0543.8843.8896,662,012,312
Apr 26, 202443.9544.3242.8543.7743.77107,155,748,621
Apr 25, 202445.4145.9543.5143.9543.95127,847,168,106
Apr 24, 202446.4346.4545.2645.4145.41112,551,615,111
Apr 23, 202443.7547.4643.6346.4346.43139,373,798,329
Apr 22, 202444.1344.7443.3943.7543.7574,786,453,018
Apr 21, 202442.0044.1841.6444.1344.13103,153,955,309
Apr 20, 202442.0242.5839.2542.0042.00178,889,148,729
Apr 19, 202441.3742.1940.6842.0242.02118,688,395,823
Apr 18, 202441.5642.4139.7241.3741.37149,801,320,582
Apr 17, 202441.5641.8440.0241.5641.56160,069,868,927
Apr 16, 202442.1643.3140.3841.5641.56196,767,315,331
Apr 15, 202440.2042.4339.0342.1642.16236,184,712,064
Apr 14, 202445.8545.8936.2640.2040.20330,887,165,997
Apr 13, 202450.7551.3243.3345.8545.85240,200,800,132
Apr 12, 202451.5151.7650.3250.7550.75101,593,714,161
Apr 11, 202451.0951.6749.8151.5151.51195,643,128,676
Apr 10, 202451.2553.3650.1451.0851.08201,730,943,286
Apr 09, 202449.5552.1349.0451.2551.25167,949,004,603
Apr 08, 202449.4250.1249.1949.5549.5577,046,138,352
Apr 07, 202448.9449.8348.8449.4249.4272,602,556,359
Apr 06, 202449.5649.5447.5448.9448.94127,825,240,034
Apr 05, 202447.9351.2047.0349.5649.56182,865,255,327
Apr 04, 202448.8049.4647.4347.9347.93137,506,867,251
Apr 03, 202450.9951.5048.4048.8048.80181,099,509,409
Apr 02, 202452.4652.6949.8250.9950.99147,843,927,047
Apr 01, 202451.8552.5151.8052.4652.4663,035,926,219
Mar 31, 202452.5953.0751.6151.8551.8586,964,425,215
Mar 30, 202452.0953.6650.8952.5952.59156,293,144,099
Mar 29, 202451.0153.0650.4252.0852.08148,713,449,105
Mar 28, 202452.6952.8750.7051.0151.01165,819,376,747
Mar 27, 202453.4754.4152.2552.6952.69149,924,180,514
Mar 26, 202452.9254.9952.3353.4753.47170,585,216,459
Mar 25, 202451.6353.1451.4052.9252.92102,872,547,761
Mar 24, 202451.0752.8750.6451.6351.6397,006,530,976
Mar 23, 202453.3253.6350.1551.0751.07171,621,188,532
Mar 22, 202450.8454.3749.8253.3253.32233,751,977,450
Mar 21, 202448.5251.3947.4150.8450.84227,668,434,369
Mar 20, 202453.6953.6947.5548.5248.52296,538,117,198
Mar 19, 202451.3355.0749.4153.6953.69229,412,616,339
Mar 18, 202449.9951.7548.8751.3351.33151,438,452,393
Mar 17, 202452.5353.3149.3049.9949.99185,457,465,860
Mar 16, 202455.5855.8949.9452.5352.53303,110,585,388
Mar 15, 202457.2358.3853.4155.5855.58284,454,906,858
Mar 14, 202457.0158.1955.7157.2357.23198,699,461,504
Mar 13, 202459.4460.4755.1457.0157.01344,866,431,289
Mar 12, 202450.3561.4149.0959.4459.44562,069,185,290
Mar 11, 202451.4651.9949.5350.3550.35125,025,141,702
Mar 10, 202451.4752.4151.2051.4651.46130,012,108,315
Mar 09, 202452.0052.4450.0651.4751.47179,148,660,103
Mar 08, 202450.7152.9250.3952.0052.00209,224,815,246
Mar 07, 202449.1451.6447.7850.7150.71228,182,599,912
Mar 06, 202453.8855.4345.6149.1449.14415,612,609,641
Mar 05, 202451.9655.0751.5053.9053.90300,903,704,245
Mar 04, 202453.4253.4249.9151.9551.95170,691,652,387
Mar 03, 202449.8753.8149.7753.4253.42244,896,572,179
Mar 02, 202448.6149.9748.4049.8649.86144,104,569,209
Mar 01, 202447.7451.7647.1948.6148.61302,390,633,562
Feb 29, 202448.6350.1745.0747.7447.74255,445,106,722
Feb 28, 202445.6949.4245.4248.6348.63195,825,108,812
Feb 27, 202444.9645.7943.8645.6945.6995,654,435,052
Feb 26, 202445.1845.4544.9544.9644.9658,220,701,263
Feb 25, 202444.3045.3944.0945.1845.1858,558,874,834
Feb 24, 202444.8245.0143.6644.3044.3091,074,501,439
Feb 23, 202445.5345.6644.5744.8344.8396,891,908,959
Feb 22, 202446.6446.6444.3345.5345.53110,846,280,052
Feb 21, 202446.7147.6545.3146.6546.65147,298,586,239
Feb 20, 202446.2347.1046.1046.7146.7192,007,237,453
Feb 19, 202445.6546.6745.4946.2346.2357,221,567,013
Feb 18, 202446.9046.9544.9245.6545.6575,645,514,591
Feb 17, 202446.7248.0246.0946.9046.90124,965,819,890
Feb 16, 202444.7047.6344.7046.7146.71155,848,535,120
Feb 15, 202443.5945.0043.2744.7044.7096,003,050,769
Feb 14, 202444.1444.2742.9043.6043.6085,038,348,205
Feb 13, 202443.6744.5642.7444.1444.1485,330,105,635
Feb 12, 202443.5144.4443.3443.6743.6759,396,265,194
Feb 11, 202443.6743.8543.1243.5143.5148,017,311,652
Feb 10, 202442.7043.8442.6543.6743.6785,720,769,430
Feb 09, 202442.6443.0342.3542.7042.7074,870,731,273
Feb 08, 202441.9642.7141.4542.6442.6474,318,217,242
Feb 07, 202442.0442.4041.4441.9641.9663,756,317,948
Feb 06, 202441.7742.6041.3642.0442.0469,090,697,398
Feb 05, 202443.0743.0841.6741.7741.7744,693,086,552
Feb 04, 202442.3643.6442.0043.0743.0771,524,405,347
Feb 03, 202441.9642.6041.4342.3642.3677,011,286,446
Feb 02, 202441.7942.3040.7341.9641.9683,297,376,775
Feb 01, 202442.4442.6841.0641.7941.79111,214,660,182
Jan 31, 202444.5044.7842.2842.4442.44139,071,149,538
Jan 30, 202443.5644.8643.2844.4944.4975,003,654,101
Jan 29, 202444.0844.4743.3743.5643.5643,513,973,407
Jan 28, 202444.2344.4143.8144.0744.0739,225,872,784
Jan 27, 202442.7044.4942.3044.2344.2384,939,481,392
Jan 26, 202443.0543.0541.9242.7142.7168,608,939,939
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...