Canada markets closed

XRP USD (XRP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.2975-0.0010 (-0.33%)
As of 3:33AM BST. Market open.
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Aug. 14, 20200.29850.30220.29650.29750.29752,162,183,168
Aug. 13, 2020------
Aug. 12, 20200.28440.28980.27420.28490.28492,001,506,679
Aug. 11, 20200.29470.30580.27460.28440.28444,542,499,150
Aug. 10, 20200.28860.29940.28860.29470.29472,108,627,560
Aug. 09, 20200.29460.29810.28390.28870.28871,391,288,259
Aug. 08, 20200.29490.29870.29130.29400.29401,355,768,291
Aug. 07, 20200.30350.30930.28730.29470.29474,278,382,957
Aug. 06, 20200.30310.31010.29830.30360.30361,946,386,689
Aug. 05, 20200.30080.30790.29270.30330.30332,048,410,252
Aug. 04, 2020------
Aug. 03, 20200.28750.31890.28520.30990.30993,340,814,994
Aug. 02, 20200.28970.32260.27560.28710.28714,780,736,538
Aug. 01, 20200.25890.29580.25580.28950.28953,167,874,461
Jul. 31, 20200.24460.25960.24220.25890.25891,854,522,560
Jul. 30, 20200.24330.24860.23880.24450.24451,650,758,400
Jul. 29, 20200.23010.24940.23010.24310.24312,022,835,116
Jul. 28, 20200.22390.23370.21790.23030.23031,754,695,828
Jul. 27, 20200.21490.22740.21170.22370.22371,762,737,985
Jul. 26, 20200.21400.22400.21280.21500.21501,448,138,807
Jul. 25, 20200.20400.21660.20380.21410.21411,225,769,666
Jul. 24, 20200.20780.20800.20260.20400.20401,294,356,195
Jul. 23, 20200.20330.20920.20170.20760.20761,443,659,224
Jul. 22, 20200.19900.20370.19690.20330.2033935,529,987
Jul. 21, 20200.19490.20050.19400.19900.1990928,954,951
Jul. 20, 20200.19910.19980.19370.19510.1951848,780,530
Jul. 19, 20200.19940.20130.19610.19910.1991828,392,852
Jul. 18, 20200.19430.20160.19390.19930.1993870,207,692
Jul. 17, 20200.19410.19710.19170.19430.1943936,113,620
Jul. 16, 20200.19700.19740.19020.19400.19401,055,841,761
Jul. 15, 20200.19880.19960.19670.19710.19711,067,413,757
Jul. 14, 20200.19850.19960.19550.19880.19881,197,284,577
Jul. 13, 20200.20050.20520.19590.19860.19861,197,056,592
Jul. 12, 20200.20120.20330.19840.20050.2005850,245,454
Jul. 11, 20200.19870.20360.19860.20120.2012996,288,334
Jul. 10, 20200.20280.20280.19330.19870.19871,161,794,554
Jul. 09, 20200.20460.21030.19860.20290.20291,809,158,570
Jul. 08, 20200.18480.20570.18420.20470.20471,878,269,320
Jul. 07, 20200.18860.18900.18270.18480.18481,067,033,697
Jul. 06, 20200.17700.18910.17650.18860.18861,423,923,825
Jul. 05, 20200.17790.17870.17480.17700.1770969,679,447
Jul. 04, 20200.17630.17970.17620.17800.17801,000,145,449
Jul. 03, 20200.17730.17840.17510.17630.1763976,699,960
Jul. 02, 20200.17720.17830.17420.17720.17721,053,683,054
Jul. 01, 20200.17580.17850.17470.17700.17701,115,989,502
Jun. 30, 20200.17770.17840.17500.17590.17591,010,363,682
Jun. 29, 20200.17760.17960.17620.17800.17801,164,729,578
Jun. 28, 20200.17690.18050.17520.17770.17771,139,431,603
Jun. 27, 20200.18310.18510.17450.17690.17691,142,888,782
Jun. 26, 20200.18350.18590.17990.18270.18271,269,492,277
Jun. 25, 20200.18410.18500.18100.18360.18361,055,030,012
Jun. 24, 20200.18870.19090.18300.18430.18431,138,044,691
Jun. 23, 20200.18930.19000.18710.18870.18871,093,605,184
Jun. 22, 20200.18570.19010.18560.18930.18931,209,278,721
Jun. 21, 20200.18850.18910.18550.18560.1856893,641,268
Jun. 20, 20200.18680.18980.18610.18850.1885966,690,908
Jun. 19, 20200.19090.19120.18650.18680.18681,097,387,856
Jun. 18, 20200.19350.19350.18960.19100.19101,045,504,279
Jun. 17, 20200.19150.19730.19030.19340.19341,323,161,115
Jun. 16, 20200.19310.19330.19000.19130.19131,158,919,075
Jun. 15, 20200.19160.19380.18380.19310.19311,315,332,448
Jun. 14, 20200.19320.19370.19110.19160.19161,023,497,501
Jun. 13, 20200.19400.19420.18990.19310.19311,050,423,847
Jun. 12, 20200.19020.19630.18890.19390.19391,157,151,094
Jun. 11, 20200.20290.20370.18950.19020.19021,354,031,835
Jun. 10, 20200.20200.20350.20060.20290.20291,106,635,421
Jun. 09, 20200.20380.20460.20100.20200.20201,108,186,466
Jun. 08, 20200.20340.20420.20170.20380.20381,042,709,460
Jun. 07, 20200.20320.20470.19970.20340.20341,141,964,765
Jun. 06, 20200.20420.20500.20240.20310.20311,048,611,012
Jun. 05, 20200.20500.20670.20210.20410.20411,264,429,378
Jun. 04, 20200.20370.20650.20190.20500.20501,368,430,496
Jun. 03, 20200.20290.20450.20130.20370.20371,335,828,090
Jun. 02, 20200.21020.21430.20070.20280.20281,850,078,103
Jun. 01, 20200.20280.21070.20210.21020.21021,702,904,267
May 31, 20200.20620.21150.20170.20290.20291,737,139,256
May 30, 20200.19830.20650.19690.20620.20621,683,149,543
May 29, 20200.20070.20280.19710.19830.19831,477,357,235
May 28, 20200.19790.20090.19560.20060.20061,615,654,544
May 27, 20200.19390.19880.19380.19790.19791,535,112,976
May 26, 20200.19730.19760.19340.19400.19401,585,691,776
May 25, 20200.19530.19760.19220.19730.19731,671,594,106
May 24, 20200.19890.20150.19540.19540.19541,447,641,496
May 23, 20200.20040.20180.19770.19890.19891,459,815,519
May 22, 20200.19550.20170.19360.20030.20031,852,264,124
May 21, 20200.20180.20270.19140.19550.19551,753,934,487
May 20, 20200.20390.20560.20020.20170.20171,933,723,829
May 19, 20200.20530.20530.20190.20400.20401,973,351,018
May 18, 20200.20140.20630.20100.20520.20521,968,537,516
May 17, 20200.20050.20390.19970.20130.20131,752,063,749
May 16, 20200.19910.20210.19790.20000.20001,794,850,123
May 15, 20200.20290.20340.19730.19890.19892,046,326,382
May 14, 20200.20130.20460.19970.20310.20312,154,131,805
May 13, 20200.19760.20340.19660.20150.20151,947,109,950
May 12, 20200.19420.19980.19270.19760.19762,056,508,740
May 11, 20200.19820.20020.18850.19410.19412,470,709,527
May 10, 20200.21710.21710.19050.19820.19823,067,472,277
May 09, 20200.21970.22470.21680.21690.21692,543,805,061
May 08, 20200.21880.22190.21550.21980.21982,460,030,843
May 07, 20200.21550.22090.21300.21890.21892,582,702,615
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...