Canada markets open in 2 hours 55 minutes

XRP USD (XRP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.517905-0.027212 (-4.99%)
As of 10:34AM UTC. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.5273940.5299050.5168260.5179050.5179051,541,215,616
Apr 24, 20240.5451550.5516200.5220690.5274040.5274041,534,036,870
Apr 23, 20240.5568290.5571870.5430060.5451590.5451591,351,313,210
Apr 22, 20240.5246760.5691300.5232830.5568330.5568331,671,344,072
Apr 21, 20240.5292920.5366100.5204430.5246800.524680896,875,433
Apr 20, 20240.5037860.5298860.4994780.5292930.5292931,237,297,114
Apr 19, 20240.5029830.5106980.4690070.5037860.5037862,145,715,371
Apr 18, 20240.4948400.5047540.4869510.5029830.5029831,420,648,263
Apr 17, 20240.4966990.5065800.4747980.4948410.4948411,791,966,493
Apr 16, 20240.4977290.5009900.4792650.4966950.4966951,913,160,798
Apr 15, 20240.5042500.5190650.4834860.4977310.4977312,356,318,423
Apr 14, 20240.4808190.5074590.4668180.5042580.5042582,824,792,033
Apr 13, 20240.5484120.5488380.4336340.4808190.4808193,957,442,555
Apr 12, 20240.6088800.6153050.5183160.5484140.5484142,872,824,835
Apr 11, 20240.6175590.6208890.6036580.6088800.6088801,218,887,360
Apr 10, 20240.6138260.6196970.5986880.6175610.6175612,345,474,173
Apr 09, 20240.6154900.6412580.6024520.6138170.6138172,423,935,496
Apr 08, 20240.5948350.6260390.5891030.6154900.6154902,016,910,258
Apr 07, 20240.5933410.6017420.5904720.5948340.594834924,956,309
Apr 06, 20240.5875230.5981910.5862940.5933400.593340871,610,029
Apr 05, 20240.5936560.5936980.5703160.5875230.5875231,534,570,775
Apr 04, 20240.5748920.6137800.5635700.5936560.5936562,190,487,090
Apr 03, 20240.5854610.5928310.5680950.5749170.5749171,649,286,699
Apr 02, 20240.6112580.6177380.5804850.5854660.5854662,172,750,437
Apr 01, 20240.6292250.6320360.5973000.6112580.6112581,772,433,656
Mar 31, 20240.6218360.6297630.6212140.6292250.629225756,039,151
Mar 30, 20240.6307530.6364560.6189050.6218360.6218361,042,947,263
Mar 29, 20240.6245700.6439950.6104700.6307500.6307501,874,392,966
Mar 28, 20240.6119490.6364470.6048370.6245540.6245541,783,253,508
Mar 27, 20240.6322530.6344680.6083220.6119640.6119641,989,187,555
Mar 26, 20240.6410340.6528140.6270260.6322530.6322531,799,059,517
Mar 25, 20240.6329530.6592960.6273390.6410340.6410342,044,948,880
Mar 24, 20240.6176080.6356010.6149120.6329500.6329501,230,486,578
Mar 23, 20240.6109480.6324070.6057800.6175960.6175961,160,450,696
Mar 22, 20240.6406950.6443450.6004050.6109490.6109492,053,036,282
Mar 21, 20240.6121680.6535210.5994080.6406910.6406912,809,003,717
Mar 20, 20240.5844410.6185660.5708740.6121620.6121622,741,181,693
Mar 19, 20240.6475660.6475660.5729410.5844410.5844413,571,952,543
Mar 18, 20240.6192320.6642270.5957580.6475650.6475652,767,146,303
Mar 17, 20240.6030600.6243600.5895980.6192320.6192321,826,991,062
Mar 16, 20240.6337320.6431490.5947350.6030600.6030602,237,388,470
Mar 15, 20240.6699610.6741560.6025880.6337370.6337373,656,774,483
Mar 14, 20240.6909550.7048070.6438180.6699670.6699673,428,582,152
Mar 13, 20240.6882120.7020930.6727020.6909500.6909502,398,788,495
Mar 12, 20240.7180360.7305490.6659490.6882090.6882094,163,275,980
Mar 11, 20240.6084160.7421260.5932830.7180360.7180366,790,039,283
Mar 10, 20240.6218050.6283170.5985360.6084320.6084321,510,773,123
Mar 09, 20240.6219540.6333230.6187340.6218050.6218051,571,098,762
Mar 08, 20240.6286080.6342830.6048440.6219550.6219552,164,877,115
Mar 07, 20240.6122660.6397190.6083700.6286240.6286242,529,220,366
Mar 06, 20240.5928800.6228970.5764440.6122530.6122532,755,184,860
Mar 05, 20240.6498150.6685100.5502350.5929010.5929015,014,326,043
Mar 04, 20240.6271680.6641810.6216050.6501330.6501333,629,204,334
Mar 03, 20240.6448460.6448460.6024700.6270720.6270722,060,336,711
Mar 02, 20240.6019170.6495140.6007770.6448510.6448512,956,033,334
Mar 01, 20240.5862430.6031880.5840060.6018900.6018901,739,419,651
Feb 29, 20240.5757840.6243830.5691540.5863250.5863253,647,028,817
Feb 28, 20240.5862520.6052050.5436880.5758110.5758113,080,912,384
Feb 27, 20240.5514050.5960650.5481700.5862580.5862582,360,919,082
Feb 26, 20240.5424360.5524440.5292330.5514050.5514051,154,518,101
Feb 25, 20240.5451140.5484000.5423460.5424250.542425702,442,509
Feb 24, 20240.5345360.5477070.5319110.5451180.545118706,533,507
Feb 23, 20240.5408730.5432940.5267100.5345340.5345341,098,846,027
Feb 22, 20240.5490020.5509620.5378000.5409140.5409141,169,167,859
Feb 21, 20240.5628790.5628790.5344230.5490040.5490041,336,498,049
Feb 20, 20240.5625900.5744640.5465720.5629220.5629221,777,533,547
Feb 19, 20240.5569210.5673000.5550830.5625970.5625971,108,245,167
Feb 18, 20240.5498850.5621960.5479860.5569030.556903689,299,497
Feb 17, 20240.5649600.5656120.5411140.5498860.549886911,234,746
Feb 16, 20240.5627810.5784600.5552350.5649600.5649601,505,352,932
Feb 15, 20240.5383960.5738480.5383960.5627550.5627551,877,470,522
Feb 14, 20240.5248180.5418820.5209740.5384010.5384011,156,449,389
Feb 13, 20240.5318870.5335380.5163130.5248350.5248351,023,754,839
Feb 12, 20240.5261020.5369810.5148930.5318970.5318971,028,191,903
Feb 11, 20240.5240930.5353350.5220910.5260840.526084715,511,550
Feb 10, 20240.5260320.5281880.5194500.5241120.524112578,419,105
Feb 09, 20240.5145160.5280780.5142020.5260310.5260311,032,596,975
Feb 08, 20240.5137800.5184800.5102840.5145290.514529902,244,431
Feb 07, 20240.5051420.5145240.4994430.5137890.513789895,523,747
Feb 06, 20240.5062370.5104430.4989100.5051530.505153767,495,086
Feb 05, 20240.5032440.5128900.4982330.5062440.506244831,962,506
Feb 04, 20240.5188840.5189710.5021030.5032880.503288538,479,551
Feb 03, 20240.5103980.5257400.5060310.5189390.518939861,729,960
Feb 02, 20240.5058600.5132740.4991730.5104120.510412927,836,205
Feb 01, 20240.5031760.5100990.4903470.5058590.5058591,004,296,109
Jan 31, 20240.5106810.5137540.4945420.5031930.5031931,339,066,820
Jan 30, 20240.5351330.5387040.5086380.5106980.5106981,673,319,214
Jan 29, 20240.5240880.5395770.5206350.5350900.535090901,992,026
Jan 28, 20240.5302750.5350540.5218300.5240940.524094523,517,403
Jan 27, 20240.5321900.5343190.5270800.5302600.530260471,931,644
Jan 26, 20240.5135820.5352250.5089550.5321890.5321891,021,918,092
Jan 25, 20240.5179820.5179820.5043700.5136060.513606825,132,968
Jan 24, 20240.5177530.5188670.5111770.5179880.517988880,367,820
Jan 23, 20240.5267260.5310250.4975450.5177370.5177371,414,753,278
Jan 22, 20240.5462160.5486380.5219170.5267160.5267161,151,736,625
Jan 21, 20240.5531450.5547700.5461110.5461110.546111494,271,879
Jan 20, 20240.5442440.5543860.5393380.5531260.553126725,888,847
Jan 19, 20240.5518700.5529950.5239370.5442560.5442561,330,077,736
Jan 18, 20240.5679810.5683570.5461290.5519070.5519071,057,710,374
Jan 17, 20240.5759030.5760630.5632920.5679730.567973901,923,640
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...