XRP-USD - XRP USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Feb. 20, 20200.27560.28110.26800.26960.26963,271,120,128
Feb. 19, 20200.29790.30370.27760.27760.27763,096,501,888
Feb. 18, 20200.28700.30010.27870.29790.29793,719,318,845
Feb. 17, 20200.29460.29520.27140.28660.28663,690,067,847
Feb. 16, 20200.30730.31820.27800.29500.29504,025,339,058
Feb. 15, 20200.33510.34400.30220.30620.30624,282,439,062
Feb. 14, 20200.32640.33760.31450.33480.33484,476,902,768
Feb. 13, 20200.30420.33610.30360.32670.32676,473,779,289
Feb. 12, 20200.28030.30750.27990.30440.30444,092,541,036
Feb. 11, 20200.27390.28070.26790.28010.28012,383,677,082
Feb. 10, 20200.28250.28330.27020.27410.27412,403,459,577
Feb. 09, 20200.27710.28720.27640.28250.28252,343,599,758
Feb. 08, 20200.27890.28050.26760.27720.27722,380,993,304
Feb. 07, 20200.28220.28650.27780.27930.27932,372,731,516
Feb. 06, 20200.27750.28590.27350.28220.28223,079,150,333
Feb. 05, 20200.26670.28100.26670.27750.27753,332,447,611
Feb. 04, 20200.25460.26960.24880.26680.26682,900,951,895
Feb. 03, 20200.25060.25640.24820.25460.25462,156,814,065
Feb. 02, 20200.24130.25930.23700.25070.25072,477,130,012
Feb. 01, 20200.23920.24260.23780.24150.24151,592,451,417
Jan. 31, 20200.24360.24430.23490.23920.23921,892,170,751
Jan. 30, 20200.23560.24600.23200.24360.24362,125,017,677
Jan. 29, 20200.23870.24130.23530.23570.23571,883,265,673
Jan. 28, 20200.23120.23990.23090.23850.23852,052,700,894
Jan. 27, 20200.23050.23460.22700.23120.23121,722,593,698
Jan. 26, 20200.22030.23130.21930.23070.23071,583,964,763
Jan. 25, 20200.22300.22320.21770.22040.22041,373,179,559
Jan. 24, 20200.22620.22630.21540.22300.22301,706,347,378
Jan. 23, 20200.23620.23630.22310.22610.22611,600,294,983
Jan. 22, 20200.23730.23870.23420.23610.23611,517,150,861
Jan. 21, 20200.23330.24030.23150.23720.23721,701,652,844
Jan. 20, 20200.23540.23570.22600.23330.23331,723,535,818
Jan. 19, 20200.24340.24960.22930.23560.23562,211,717,302
Jan. 18, 20200.23890.25120.23310.24330.24332,391,157,803
Jan. 17, 20200.22870.24320.22660.23880.23882,418,043,081
Jan. 16, 20200.23290.23360.22410.22860.22862,066,952,513
Jan. 15, 20200.23450.24100.22790.23290.23292,590,278,224
Jan. 14, 20200.21250.24180.21240.23470.23472,639,844,915
Jan. 13, 20200.21560.21570.21060.21260.21261,321,442,558
Jan. 12, 20200.21220.21640.21150.21560.21561,496,128,429
Jan. 11, 20200.21210.21900.21010.21190.21191,655,817,070
Jan. 10, 20200.20490.21240.20180.21230.21231,693,646,276
Jan. 09, 20200.20910.20910.20260.20490.20491,341,130,889
Jan. 08, 20200.21380.21670.20520.20900.20901,782,128,651
Jan. 07, 20200.22160.22340.20900.21390.21392,237,698,314
Jan. 06, 20200.19550.22380.19510.22150.22152,301,679,290
Jan. 05, 20200.19440.19920.19390.19550.19551,168,067,556
Jan. 04, 20200.19350.19470.19180.19440.1944999,331,593
Jan. 03, 20200.18790.19410.18580.19350.19351,270,017,042
Jan. 02, 20200.19270.19290.18690.18800.18801,085,351,425
Jan. 01, 20200.19290.19440.19210.19270.19271,041,134,003
Dec. 31, 20190.19450.19490.19000.19290.19291,116,761,074
Dec. 30, 20190.19710.19870.19370.19450.19451,247,499,610
Dec. 29, 20190.19310.19900.19250.19710.19711,176,573,822
Dec. 28, 20190.19110.19530.19100.19320.19321,168,758,139
Dec. 27, 20190.19040.19270.18850.19110.19111,151,157,498
Dec. 26, 20190.19060.19250.18810.19040.19041,177,534,638
Dec. 25, 20190.19230.19260.18850.19070.19071,140,140,918
Dec. 24, 20190.19100.19690.18990.19220.19221,255,576,963
Dec. 23, 20190.19700.19810.18990.19090.19091,402,992,086
Dec. 22, 20190.19400.19740.19250.19700.19701,261,599,020
Dec. 21, 20190.19530.19620.19060.19410.19411,208,597,752
Dec. 20, 20190.19090.19800.18680.19530.19531,765,470,385
Dec. 19, 20190.19630.19730.18530.19080.19081,588,179,338
Dec. 18, 20190.18460.19750.17850.19620.19622,136,022,807
Dec. 17, 20190.20720.20770.18050.18370.18372,059,426,122
Dec. 16, 20190.21860.21890.20690.20720.20721,486,338,424
Dec. 15, 20190.21760.22010.21130.21860.21861,171,149,673
Dec. 14, 20190.22070.22170.21680.21740.21741,078,990,951
Dec. 13, 20190.21980.22100.21690.22080.22081,252,707,498
Dec. 12, 20190.22200.22270.21900.21990.21991,287,697,362
Dec. 11, 20190.22420.22470.22130.22210.22211,072,062,151
Dec. 10, 20190.22540.22630.22130.22430.22431,191,690,782
Dec. 09, 20190.23040.23130.22320.22550.22551,241,659,373
Dec. 08, 20190.22850.23370.22630.23040.23041,117,646,357
Dec. 07, 20190.22550.22890.22540.22840.22841,073,561,928
Dec. 06, 20190.22300.22590.22080.22550.22551,253,702,621
Dec. 05, 20190.21620.22660.21400.22290.22291,424,294,121
Dec. 04, 20190.21980.22180.21260.21630.21631,427,312,576
Dec. 03, 20190.21950.22320.21670.21990.21991,017,648,494
Dec. 02, 20190.22540.22720.21730.21960.21961,187,513,776
Dec. 01, 20190.22650.22650.22030.22530.22531,176,237,060
Nov. 30, 20190.23020.23360.22450.22650.22651,160,032,623
Nov. 29, 20190.22460.23160.22410.23020.23021,325,761,773
Nov. 28, 20190.22520.23110.22420.22460.22461,244,175,231
Nov. 27, 20190.22180.22850.21620.22510.22511,608,881,983
Nov. 26, 20190.21850.22320.21500.22210.22211,322,723,640
Nov. 25, 20190.22280.22590.20700.21860.21869,415,068,270
Nov. 24, 20190.23620.23640.22320.22320.22322,932,397,174
Nov. 23, 20190.23160.23620.22770.23620.23621,480,512,362
Nov. 22, 20190.24380.24640.22570.23160.23162,012,230,944
Nov. 21, 20190.25130.25350.24080.24380.24381,586,333,624
Nov. 20, 20190.25650.25910.25030.25140.25141,319,069,497
Nov. 19, 20190.25560.25860.24700.25650.25651,420,685,334
Nov. 18, 20190.26510.26550.24980.25570.25571,452,996,115
Nov. 17, 20190.26400.26940.26280.26530.26531,273,573,228
Nov. 16, 20190.26170.26540.26060.26390.26391,195,333,400
Nov. 15, 20190.27050.27100.25990.26170.26171,548,251,349
Nov. 14, 20190.27290.27390.26810.27040.27041,264,478,183
Nov. 13, 20190.27240.27570.27130.27300.27301,278,922,350
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...