XRP-USD - Ripple USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Aug 25, 20190.27210.27640.26750.26790.267912,824,548
Aug 22, 20190.26600.27460.26060.27130.271320,601,424
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
Jun 09, 20190.40860.41140.37100.38580.385842,638,172
Jun 08, 20190.42070.42290.40420.40860.408622,826,283
Jun 07, 20190.42010.43180.41560.42070.420743,275,166
Jun 06, 20190.40100.42700.39150.42010.420157,040,562
Jun 05, 20190.39810.40770.38820.40100.401037,589,678
Jun 04, 20190.41750.41750.38450.39810.398182,152,000
Jun 03, 20190.44470.46410.41720.41750.417579,076,729
Jun 02, 20190.42930.44670.42820.44470.444733,299,963
Jun 01, 20190.43800.44100.41900.42930.429339,221,583
May 31, 20190.41880.44070.40710.43800.438054,243,589
May 30, 20190.44460.47430.40200.41880.4188142,635,156
May 29, 20190.44880.45700.42200.44460.444672,554,448
May 28, 20190.43470.46000.41850.44880.448891,494,442
May 27, 20190.40920.44670.40650.43470.434768,677,164
May 26, 20190.38690.41620.37530.40920.409238,342,067
May 25, 20190.38400.39580.38200.38690.386920,533,409
May 24, 20190.38070.39530.37180.38400.384041,317,551
May 23, 20190.37170.38480.36210.38070.380734,213,938
May 22, 20190.39710.41230.36700.37170.371759,729,838
May 21, 20190.39930.40850.38810.39710.397138,418,698
May 20, 20190.41850.41850.38000.39930.399357,277,374
May 19, 20190.37190.42910.37050.41850.418570,114,785
May 18, 20190.39020.39600.36430.37190.371937,700,397
May 17, 20190.41900.42370.35940.39020.3902111,237,887
May 16, 20190.45790.47870.39470.41900.4190165,000,090
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...