Canada Markets closed

XRP INR (XRP-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
32.67+0.70 (+2.18%)
As of 02:39PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 22, 202232.2532.8131.9932.6732.6770,128,484,352
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
Mar 20, 202262.2362.3460.6261.2461.24116,209,304,326
Mar 19, 202260.6262.6760.2762.2362.23155,416,737,401
Mar 18, 202260.2960.7259.3760.6360.63140,557,755,049
Mar 17, 202260.3260.8459.5360.2960.29141,480,408,286
Mar 16, 202258.5060.3357.9660.3360.33188,571,903,137
Mar 15, 202259.2559.3457.1358.5058.50139,630,864,201
Mar 14, 202258.4459.3657.7659.2559.25169,218,912,335
Mar 13, 202260.3761.6958.2158.4458.44164,357,582,937
Mar 12, 202261.5864.9460.0360.3860.38286,337,182,786
Mar 11, 202256.2862.0555.7861.5761.57266,992,850,021
Mar 10, 202258.4059.0655.5156.2856.28184,590,520,121
Mar 09, 202255.4658.8055.4658.4158.41183,377,016,011
Mar 08, 202255.7556.1155.1955.4555.45146,699,921,219
Mar 07, 202255.4857.7254.7655.7555.75225,093,789,584
Mar 06, 202257.6957.9555.4655.4855.48142,319,373,766
Mar 05, 202254.4758.5454.0657.6857.68175,585,222,690
Mar 04, 202257.0957.1553.9254.4654.46180,319,194,503
Mar 03, 202258.0959.3756.1357.0857.08167,939,156,543
Mar 02, 202259.4959.5057.6058.0958.09181,482,197,743
Mar 01, 202258.8860.5957.5759.4959.49218,139,746,642
Feb 28, 202254.1959.3553.8358.8858.88229,914,764,600
Feb 27, 202256.3857.4153.3554.2054.20205,171,230,344
Feb 26, 202257.6959.1655.8356.3856.38229,107,577,541
Feb 25, 202252.5057.7151.7057.7157.71259,745,223,248
Feb 24, 202252.1553.8547.2652.5052.50388,112,671,303
Feb 23, 202253.9455.1351.9952.1652.16200,835,747,715
Feb 22, 202252.6454.1250.7853.9453.94264,147,444,167
Feb 21, 202258.1259.5552.5452.6552.65267,964,499,151
Feb 20, 202261.4361.4457.5158.1358.13227,180,290,725
Feb 19, 202258.6963.4757.7861.4361.43248,358,710,952
Feb 18, 202257.6160.1056.7758.6958.69217,562,607,031
Feb 17, 202262.8763.3056.9557.6057.60210,067,506,524
Feb 16, 202264.0864.0861.0862.8962.89162,290,952,559
Feb 15, 202260.7264.3460.3764.0764.07169,119,083,961
Feb 14, 202261.1161.1659.1460.7260.72181,743,984,162
Feb 13, 202262.2063.8760.2361.1461.14188,966,319,048
Feb 12, 202257.5164.2156.9662.2162.21261,517,742,062
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...