Canada Markets close in 5 mins

XRP INR (XRP-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
26.98-0.93 (-3.32%)
As of 07:54PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202227.7327.8626.7726.9826.9879,400,828,928
Jun 27, 202228.0828.6427.5427.7127.7177,623,255,325
Jun 26, 202228.7629.2528.0828.0828.0861,781,498,891
Jun 25, 202228.7729.1327.8328.7628.7671,377,411,367
Jun 24, 202226.2230.1126.2228.7628.76176,310,772,581
Jun 23, 202225.2226.2625.1926.2226.2272,463,555,701
Jun 22, 202225.6925.7225.0225.2225.2283,208,982,827
Jun 21, 202225.1926.2524.9625.6825.6897,480,006,874
Jun 20, 202225.4225.5724.4925.2025.2092,577,221,683
Jun 19, 202224.0125.7623.3125.4225.4290,390,182,586
Jun 18, 202225.0525.3922.6524.0224.02109,394,908,537
Jun 17, 202224.3426.4324.2725.0625.06107,708,167,423
Jun 16, 202226.7726.9024.0524.3324.33115,228,796,486
Jun 15, 202225.1226.8623.4626.7726.77174,719,729,329
Jun 14, 202224.2925.2523.0525.1225.12154,183,285,919
Jun 13, 202227.0027.3523.7624.2924.29200,008,851,672
Jun 12, 202228.0728.5126.7127.0127.01107,109,282,344
Jun 11, 202229.8530.3228.0428.0728.0786,885,778,673
Jun 10, 202231.1531.9129.7629.8429.84111,367,378,154
Jun 09, 202231.1431.3830.9331.1531.1570,956,512,959
Jun 08, 202231.6731.8430.7831.1431.1491,965,831,535
Jun 07, 202231.3632.3530.0131.6731.67129,454,217,329
Jun 06, 202230.7231.7130.6831.3631.3695,082,284,267
Jun 05, 202230.4831.0330.3230.7230.7256,437,171,062
Jun 04, 202230.3630.5730.0130.4830.4854,118,844,790
Jun 03, 202231.3631.7029.9630.3630.3699,805,656,582
Jun 02, 202230.8831.4730.4731.3631.36100,500,823,822
Jun 01, 202232.7433.1030.4530.8830.88121,782,420,069
May 31, 202232.4333.3731.7632.7432.74134,903,374,870
May 30, 202230.2232.4730.1232.4332.43108,920,090,909
May 29, 202230.0130.2629.5830.2230.2258,492,923,292
May 28, 202230.0330.1529.6630.0130.0167,223,866,215
May 27, 202230.5131.1429.3829.6629.66149,729,778,160
May 26, 202231.4531.7829.5430.5230.52162,372,722,061
May 25, 202231.6732.0330.7831.4531.45123,008,444,861
May 24, 202231.3732.0630.5331.6731.67108,025,282,002
May 23, 202232.8633.1731.3531.3731.37108,461,871,785
May 22, 202232.2733.0331.9932.8732.8769,735,867,062
May 21, 202231.9932.4731.5432.2732.2768,148,729,628
May 20, 202232.5133.9331.4031.9931.99133,994,100,975
May 19, 202231.6032.7230.9132.5232.52120,564,555,244
May 18, 202233.8634.1431.6131.6131.61124,492,049,934
May 17, 202232.8733.9732.6433.8633.86123,686,512,894
May 16, 202234.6734.6832.0832.8732.87143,092,143,992
May 15, 202233.1434.6832.2834.6734.67110,627,389,438
May 14, 202232.8134.0630.8933.1533.15156,674,101,614
May 13, 202229.8335.7829.6432.8132.81228,533,399,320
May 12, 202232.0033.0226.7629.8329.83359,422,095,258
May 11, 202239.6840.2929.6032.0032.00409,563,846,742
May 10, 202238.1041.3137.0139.6939.69267,033,420,823
May 09, 202243.6044.3537.1938.1438.14255,112,861,189
May 08, 202244.8244.8443.3143.6043.60115,825,583,552
May 07, 202246.3746.4744.1744.8144.8196,223,081,575
May 06, 202245.8446.9545.5546.3746.37154,158,097,416
May 05, 202249.1349.8644.7445.8445.84167,127,205,532
May 04, 202246.2549.2446.2449.1349.13148,914,844,098
May 03, 202247.0047.8345.7446.2546.25111,674,611,825
May 02, 202246.5148.0746.0547.0147.01129,112,520,726
May 01, 202244.9346.7044.4646.5146.51126,875,656,378
Apr 30, 202246.7947.9944.5044.9344.93126,206,373,409
Apr 29, 202249.3549.4346.2246.7946.79150,156,777,726
Apr 28, 202249.8850.1248.7949.3549.35118,412,109,249
Apr 27, 202249.2950.6849.1849.8849.88131,715,418,425
Apr 26, 202253.1453.9048.7249.2849.28165,925,560,255
Apr 25, 202253.4353.4449.7053.1453.14181,929,227,555
Apr 24, 202254.1054.4353.3753.4353.4384,738,491,108
Apr 23, 202254.9955.4154.0954.1154.11101,890,791,033
Apr 22, 202255.9356.2954.8454.9954.99143,843,802,838
Apr 21, 202257.3758.3455.3155.9455.94151,843,448,024
Apr 20, 202259.2559.2556.7757.3757.37137,213,603,001
Apr 19, 202258.5959.6558.0959.2559.25140,218,580,183
Apr 18, 202257.4958.6155.9358.5858.58162,814,426,504
Apr 17, 202259.6859.8857.2957.4957.49103,118,741,299
Apr 16, 202259.9760.8558.7259.6859.68116,555,139,925
Apr 15, 202255.4660.7755.4559.9759.97221,137,260,514
Apr 14, 202255.0956.3654.2055.4655.46130,983,587,306
Apr 13, 202254.5655.1753.6455.1055.10127,798,101,996
Apr 12, 202252.7254.9552.8454.5754.57151,540,501,612
Apr 11, 202257.4357.4352.0152.7152.71179,562,973,240
Apr 10, 202257.9758.6457.3357.4457.4479,480,888,592
Apr 09, 202257.2458.1657.2457.9757.9776,548,089,382
Apr 08, 202259.8260.2757.0157.2557.25127,846,553,379
Apr 07, 202257.8259.9357.5859.8259.82123,646,606,464
Apr 06, 202261.6961.8857.8257.8257.82191,923,496,937
Apr 05, 202262.4362.7461.6361.6961.69116,851,386,936
Apr 04, 202264.0664.0661.1762.4362.43141,580,659,701
Apr 03, 202262.6564.6062.0864.0664.06102,477,551,030
Apr 02, 202262.8764.4962.6562.6662.66123,367,519,782
Apr 01, 202261.8463.3261.5762.8762.87158,886,356,295
Mar 31, 202265.2865.9361.0361.8361.83198,252,100,925
Mar 30, 202264.9266.0664.2665.2765.27138,967,900,314
Mar 29, 202265.6267.1964.1964.9264.92160,415,448,410
Mar 28, 202265.4069.1165.2365.6465.64243,724,751,676
Mar 27, 202263.5365.4063.3465.4065.40114,809,040,562
Mar 26, 202262.9463.6462.7363.5263.5280,581,259,412
Mar 25, 202264.3464.2862.7762.9462.94122,050,400,235
Mar 24, 202264.1464.8063.4964.3464.34173,940,172,830
Mar 23, 202263.7164.2462.5464.1464.14158,950,328,235
Mar 22, 202263.9565.9763.1663.7063.70180,405,711,167
Mar 21, 202261.2364.9160.3063.9663.96189,646,164,128
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...