XRP USD (XRP-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.5113

-0.0235

(-4.39%)

As of 06:40PM UTC. Market open.

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 01, 2023	0.5376	0.5376	0.5017	0.5113	0.5113	2,010,476,544
Mar 31, 2023	0.5343	0.5469	0.5286	0.5385	0.5385	1,934,253,477
Mar 30, 2023	0.5437	0.5542	0.5272	0.5342	0.5342	2,694,676,898
Mar 29, 2023	0.5150	0.5804	0.5150	0.5436	0.5436	4,092,945,977
Mar 28, 2023	0.4801	0.5298	0.4702	0.5151	0.5151	3,163,217,119
Mar 27, 2023	0.4488	0.4876	0.4439	0.4800	0.4800	2,730,255,979
Mar 26, 2023	0.4447	0.4630	0.4428	0.4488	0.4488	1,090,501,588
Mar 25, 2023	0.4259	0.4636	0.4242	0.4447	0.4447	1,832,767,576
Mar 24, 2023	0.4449	0.4449	0.4180	0.4259	0.4259	1,314,887,049
Mar 23, 2023	0.4225	0.4541	0.4155	0.4448	0.4448	2,161,421,825
Mar 22, 2023	0.4697	0.4745	0.4129	0.4225	0.4225	3,312,385,991
Mar 21, 2023	0.3746	0.4914	0.3745	0.4697	0.4697	4,178,958,939
Mar 20, 2023	0.3884	0.3921	0.3740	0.3746	0.3746	1,074,222,480
Mar 19, 2023	0.3744	0.4000	0.3744	0.3885	0.3885	1,189,636,323
Mar 18, 2023	0.3804	0.3879	0.3734	0.3744	0.3744	867,351,027
Mar 17, 2023	0.3660	0.3813	0.3636	0.3804	0.3804	1,046,497,903
Mar 16, 2023	0.3606	0.3673	0.3585	0.3660	0.3660	692,737,535
Mar 15, 2023	0.3743	0.3772	0.3588	0.3606	0.3606	1,062,482,118
Mar 14, 2023	0.3738	0.3875	0.3673	0.3743	0.3743	1,527,899,940
Mar 13, 2023	0.3734	0.3810	0.3581	0.3738	0.3738	1,694,593,960
Mar 12, 2023	0.3668	0.3733	0.3525	0.3733	0.3733	1,102,164,948
Mar 11, 2023	0.3706	0.3747	0.3621	0.3668	0.3668	1,051,093,584
Mar 10, 2023	0.3721	0.3747	0.3599	0.3706	0.3706	1,450,894,929
Mar 09, 2023	0.3892	0.3964	0.3667	0.3721	0.3721	1,727,254,553
Mar 08, 2023	0.3806	0.3991	0.3738	0.3892	0.3892	1,881,889,627
Mar 07, 2023	0.3704	0.3840	0.3681	0.3805	0.3805	1,479,466,647
Mar 06, 2023	0.3672	0.3732	0.3610	0.3705	0.3705	1,161,608,429
Mar 05, 2023	0.3738	0.3771	0.3668	0.3672	0.3672	505,577,640
Mar 04, 2023	0.3777	0.3795	0.3703	0.3738	0.3738	556,621,575
Mar 03, 2023	0.3776	0.3792	0.3599	0.3777	0.3777	1,204,150,691
Mar 02, 2023	0.3839	0.3842	0.3745	0.3776	0.3776	812,536,878
Mar 01, 2023	0.3771	0.3842	0.3737	0.3839	0.3839	912,485,438
Feb 28, 2023	0.3791	0.3824	0.3730	0.3771	0.3771	1,000,693,267
Feb 27, 2023	0.3780	0.3800	0.3722	0.3791	0.3791	1,049,508,853
Feb 26, 2023	0.3781	0.3806	0.3754	0.3780	0.3780	441,815,645
Feb 25, 2023	0.3785	0.3794	0.3722	0.3781	0.3781	552,223,148
Feb 24, 2023	0.3891	0.3905	0.3741	0.3785	0.3785	953,355,531
Feb 23, 2023	0.3956	0.3975	0.3867	0.3891	0.3891	917,426,306
Feb 22, 2023	0.3919	0.3964	0.3839	0.3956	0.3956	1,114,714,971
Feb 21, 2023	0.3985	0.4014	0.3881	0.3919	0.3919	1,103,766,687
Feb 20, 2023	0.3864	0.4073	0.3817	0.3985	0.3985	1,354,318,620
Feb 19, 2023	0.3946	0.3976	0.3862	0.3863	0.3863	727,659,069
Feb 18, 2023	0.3953	0.3968	0.3919	0.3946	0.3946	499,633,442
Feb 17, 2023	0.3851	0.3996	0.3829	0.3953	0.3953	969,213,569
Feb 16, 2023	0.4013	0.4036	0.3851	0.3852	0.3852	1,194,494,182
Feb 15, 2023	0.3824	0.4019	0.3772	0.4014	0.4014	1,072,284,900
Feb 14, 2023	0.3716	0.3832	0.3656	0.3824	0.3824	1,022,310,518
Feb 13, 2023	0.3752	0.3782	0.3641	0.3717	0.3717	1,129,015,396
Feb 12, 2023	0.3840	0.3849	0.3745	0.3753	0.3753	492,457,255
Feb 11, 2023	0.3826	0.3841	0.3809	0.3840	0.3840	436,697,705
Feb 10, 2023	0.3824	0.3876	0.3786	0.3826	0.3826	877,457,864
Feb 09, 2023	0.3981	0.4071	0.3772	0.3825	0.3825	1,488,178,634
Feb 08, 2023	0.4039	0.4053	0.3953	0.3981	0.3981	853,007,396
Feb 07, 2023	0.3928	0.4046	0.3909	0.4039	0.4039	1,015,414,418
Feb 06, 2023	0.3990	0.4034	0.3922	0.3928	0.3928	950,972,502
Feb 05, 2023	0.4113	0.4119	0.3963	0.3989	0.3989	758,068,911
Feb 04, 2023	0.4121	0.4193	0.4083	0.4113	0.4113	583,121,354
Feb 03, 2023	0.4097	0.4135	0.4074	0.4122	0.4122	848,078,651
Feb 02, 2023	0.4138	0.4185	0.4095	0.4097	0.4097	996,287,377
Feb 01, 2023	0.4064	0.4155	0.3980	0.4139	0.4139	1,066,789,793
Jan 31, 2023	0.3946	0.4109	0.3897	0.4064	0.4064	1,026,848,071
Jan 30, 2023	0.4138	0.4204	0.3912	0.3946	0.3946	1,240,049,824
Jan 29, 2023	0.4081	0.4171	0.4073	0.4138	0.4138	566,580,331
Jan 28, 2023	0.4128	0.4155	0.4070	0.4081	0.4081	508,978,347
Jan 27, 2023	0.4101	0.4132	0.4009	0.4128	0.4128	813,986,938
Jan 26, 2023	0.4176	0.4178	0.4077	0.4101	0.4101	892,174,687
Jan 25, 2023	0.4077	0.4235	0.3995	0.4177	0.4177	1,104,907,019
Jan 24, 2023	0.4248	0.4295	0.4057	0.4077	0.4077	1,265,360,172
Jan 23, 2023	0.4010	0.4311	0.4004	0.4249	0.4249	1,980,513,812
Jan 22, 2023	0.4036	0.4111	0.3979	0.4010	0.4010	780,764,704
Jan 21, 2023	0.4134	0.4159	0.4033	0.4035	0.4035	1,037,235,129
Jan 20, 2023	0.3938	0.4134	0.3870	0.4133	0.4133	1,053,958,522
Jan 19, 2023	0.3794	0.3952	0.3776	0.3938	0.3938	1,108,881,766
Jan 18, 2023	0.3877	0.3952	0.3713	0.3795	0.3795	1,484,076,132
Jan 17, 2023	0.3866	0.3975	0.3802	0.3877	0.3877	1,025,137,174
Jan 16, 2023	0.3849	0.4050	0.3809	0.3866	0.3866	1,454,332,113
Jan 15, 2023	0.3955	0.3962	0.3811	0.3849	0.3849	829,206,058
Jan 14, 2023	0.3858	0.4079	0.3858	0.3954	0.3954	1,601,102,466
Jan 13, 2023	0.3752	0.3864	0.3706	0.3858	0.3858	990,539,135
Jan 12, 2023	0.3738	0.3783	0.3659	0.3752	0.3752	1,226,464,922
Jan 11, 2023	0.3513	0.3760	0.3487	0.3742	0.3742	1,498,360,174
Jan 10, 2023	0.3493	0.3538	0.3453	0.3512	0.3512	815,342,810
Jan 09, 2023	0.3453	0.3566	0.3443	0.3493	0.3493	1,420,062,936
Jan 08, 2023	0.3443	0.3455	0.3392	0.3454	0.3454	515,669,684
Jan 07, 2023	0.3446	0.3455	0.3420	0.3443	0.3443	334,559,534
Jan 06, 2023	0.3380	0.3455	0.3328	0.3446	0.3446	741,263,420
Jan 05, 2023	0.3478	0.3483	0.3375	0.3380	0.3380	669,029,812
Jan 04, 2023	0.3438	0.3509	0.3428	0.3478	0.3478	803,671,745
Jan 03, 2023	0.3485	0.3510	0.3420	0.3438	0.3438	811,872,325
Jan 02, 2023	0.3388	0.3541	0.3216	0.3486	0.3486	1,325,787,126
Jan 01, 2023	0.3399	0.3399	0.3363	0.3388	0.3388	290,828,851
Dec 31, 2022	0.3450	0.3451	0.3399	0.3399	0.3399	337,167,278
Dec 30, 2022	0.3428	0.3453	0.3353	0.3450	0.3450	672,119,602
Dec 29, 2022	0.3565	0.3572	0.3389	0.3428	0.3428	898,022,518
Dec 28, 2022	0.3681	0.3685	0.3561	0.3565	0.3565	839,617,676
Dec 27, 2022	0.3657	0.3723	0.3594	0.3681	0.3681	905,248,563
Dec 26, 2022	0.3464	0.3691	0.3460	0.3657	0.3657	797,909,103
Dec 25, 2022	0.3522	0.3522	0.3447	0.3464	0.3464	323,700,210
Dec 24, 2022	0.3543	0.3543	0.3515	0.3522	0.3522	225,391,032
Dec 23, 2022	0.3496	0.3545	0.3477	0.3543	0.3543	577,979,156
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.0407%)

CRUDE OIL75.70+1.33(+1.79%)

BTC-CAD38,357.78+28.52(+0.07%)

XRP USD (XRP-USD)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.0407%)

CRUDE OIL
75.70
+1.33(+1.79%)

BTC-CAD
38,357.78
+28.52(+0.07%)