XRP-USD - Ripple USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20190.26150.29880.26010.29100.291064,324,416
Sep 16, 20190.26080.26370.25700.26150.261515,308,535
Sep 15, 20190.26220.26460.25930.26080.26088,695,403
Sep 14, 20190.25600.26570.25460.26220.262217,969,348
Sep 13, 20190.25440.25640.25250.25600.256013,523,764
Sep 12, 20190.25540.25690.25090.25440.254414,297,305
Sep 11, 20190.25860.26070.25110.25540.255412,384,903
Sep 10, 20190.25880.26360.25350.25860.258613,656,271
Sep 09, 20190.26270.26470.25680.25880.258814,413,516
Sep 08, 20190.26050.26630.25660.26270.262715,693,741
Sep 07, 20190.25180.26360.25060.26050.260516,064,173
Sep 06, 20190.25650.25940.24740.25180.251817,615,041
Sep 05, 20190.25890.25950.25380.25650.256513,513,269
Sep 04, 20190.26320.26320.25670.25890.258916,794,577
Sep 03, 20190.26160.26720.25840.26320.263215,168,551
Sep 02, 20190.25690.26500.25370.26160.261615,810,129
Sep 01, 20190.25860.25940.25130.25690.256910,324,071
Aug 31, 20190.25560.26070.25350.25860.25869,359,599
Aug 30, 20190.25710.25740.25260.25560.255612,766,981
Aug 29, 20190.25630.26240.24760.25710.257124,705,731
Aug 28, 20190.26950.26960.24670.25630.256323,938,516
Aug 27, 20190.27020.27030.26490.26950.269511,221,542
Aug 26, 20190.26990.28050.26690.27020.270217,136,244
Aug 25, 20190.27210.27640.26640.26990.269915,448,032
Aug 24, 20190.27750.27800.26450.27210.272114,336,623
Aug 23, 20190.27110.27870.26800.27750.277515,833,099
Aug 22, 20190.26600.27460.26060.27110.271120,646,614
Aug 21, 20190.27430.27460.25810.26600.266020,911,455
Aug 20, 20190.28230.28260.26990.27430.274315,495,833
Aug 19, 20190.28360.29090.27620.28230.282325,915,116
Aug 18, 20190.26580.29230.26380.28360.283632,620,387
Aug 17, 20190.26120.26960.25860.26580.265818,139,283
Aug 16, 20190.26420.26510.25480.26120.261220,158,955
Aug 15, 20190.26310.26840.24550.26420.264237,460,731
Aug 14, 20190.29720.29780.24070.26310.263163,531,615
Aug 13, 20190.30050.30100.29210.29720.297213,264,848
Aug 12, 20190.30290.30530.29790.30050.30058,990,642
Aug 11, 20190.29860.30590.29520.30290.302910,829,812
Aug 10, 20190.29610.30530.29110.29860.298618,151,119
Aug 09, 20190.30800.30860.28990.29610.296124,196,417
Aug 08, 20190.31110.31160.30400.30800.308017,744,028
Aug 07, 20190.31120.31590.30720.31110.311117,889,920
Aug 06, 20190.32170.32460.30780.31120.311221,130,417
Aug 05, 20190.31940.33160.31940.32170.321724,853,060
Aug 04, 20190.31620.32330.31230.31940.319414,869,350
Aug 03, 20190.31150.31780.31130.31620.316212,140,950
Aug 02, 20190.31640.31810.30940.31150.311513,432,538
Aug 01, 20190.31990.32000.31180.31640.316413,671,744
Jul 31, 20190.31880.32370.31540.31990.319916,353,586
Jul 30, 20190.30980.32190.30680.31880.318814,807,082
Jul 29, 20190.31150.31420.30560.30980.309812,394,970
Jul 28, 20190.30950.31450.29950.31150.311516,660,444
Jul 27, 20190.32390.32730.30520.30950.309523,126,985
Jul 26, 20190.31320.32550.30770.32390.323921,286,307
Jul 25, 20190.31600.32320.31190.31320.313219,272,056
Jul 24, 20190.30810.31840.30300.31600.316022,156,643
Jul 23, 20190.32090.32090.30600.30810.308121,662,625
Jul 22, 20190.33080.33230.31570.32090.320922,999,153
Jul 21, 20190.33340.33550.32110.33080.330825,709,304
Jul 20, 20190.31970.34200.31920.33340.333429,761,603
Jul 19, 20190.32090.32270.31070.31970.319725,567,975
Jul 18, 20190.31080.32660.30360.32090.320934,945,137
Jul 17, 20190.29500.32460.29310.31080.310843,442,828
Jul 16, 20190.31280.31950.28380.29500.295044,299,097
Jul 15, 20190.30460.32320.29500.31280.312843,603,106
Jul 14, 20190.33190.33470.29990.30460.304634,164,364
Jul 13, 20190.34430.34510.32380.33190.331926,155,423
Jul 12, 20190.32890.35070.32000.34430.344339,409,372
Jul 11, 20190.36130.36230.31850.32890.328959,191,017
Jul 10, 20190.39400.39700.34680.36130.361368,482,551
Jul 09, 20190.40280.40810.39000.39400.394028,842,345
Jul 08, 20190.39860.40480.39350.40280.402821,445,647
Jul 07, 20190.38990.40090.38720.39860.398622,847,610
Jul 06, 20190.37950.41120.37930.38990.389933,441,894
Jul 05, 20190.38740.38790.37420.37950.379531,405,393
Jul 04, 20190.40560.40610.38580.38740.387425,233,970
Jul 03, 20190.39840.40690.39530.40560.405634,874,382
Jul 02, 20190.40570.40960.38200.39840.398446,559,133
Jul 01, 20190.39340.41930.38590.40570.405749,707,002
Jun 30, 20190.42530.42730.39200.39340.393446,438,130
Jun 29, 20190.42420.42790.40060.42530.425358,107,894
Jun 28, 20190.40490.42450.39740.42420.424255,996,674
Jun 27, 20190.46140.46630.38980.40490.4049140,019,316
Jun 26, 20190.46570.49320.43840.46140.4614142,232,201
Jun 25, 20190.47290.47570.45570.46570.465764,110,758
Jun 24, 20190.46880.47500.44680.47290.472966,462,072
Jun 23, 20190.47550.48950.46340.46880.468870,237,868
Jun 22, 20190.44530.50920.44270.47550.4755154,895,417
Jun 21, 20190.43040.44980.43010.44530.445351,361,521
Jun 20, 20190.43540.43660.42160.43040.430437,549,262
Jun 19, 20190.42700.43880.42450.43540.435436,783,710
Jun 18, 20190.44840.45580.41870.42700.427070,666,436
Jun 17, 20190.42820.46260.42700.44840.448473,794,233
Jun 16, 20190.41120.44250.40850.42820.428268,072,424
Jun 15, 20190.40400.41380.40230.41120.411233,497,480
Jun 14, 20190.39960.40500.39190.40400.404029,158,995
Jun 13, 20190.40290.41070.39660.39960.399628,624,451
Jun 12, 20190.39340.40380.38890.40290.402931,301,366
Jun 11, 20190.40170.40380.38340.39340.393428,581,476
Jun 10, 20190.38580.40490.38060.40170.401736,417,472
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...