XRP-USD - XRP USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Dec. 12, 20190.22210.22260.21930.21930.21931,193,928,832
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
Nov. 12, 20190.27520.27700.27080.27240.27241,404,766,288
Nov. 11, 20190.28020.28170.27200.27510.27511,437,677,669
Nov. 10, 20190.28030.28310.27670.28020.28021,557,437,413
Nov. 09, 20190.27690.28250.27630.28020.28021,449,652,131
Nov. 08, 20190.29240.29260.27400.27700.27702,026,687,432
Nov. 07, 20190.31020.31330.28340.29240.29242,430,065,390
Nov. 06, 20190.30110.31160.29870.31010.31011,790,567,870
Nov. 05, 20190.29990.30450.29790.30130.30131,964,177,330
Nov. 04, 20190.29120.29990.29090.29990.29991,647,597,869
Nov. 03, 20190.29630.29720.28880.29130.29131,381,510,371
Nov. 02, 20190.29270.29900.29250.29630.29631,460,243,469
Nov. 01, 20190.29640.29650.28890.29260.29261,572,251,058
Oct. 31, 20190.29650.30240.29090.29640.29641,666,132,252
Oct. 30, 20190.30190.30520.29240.29660.29661,883,224,296
Oct. 29, 20190.29600.30800.29540.30200.30202,125,813,359
Oct. 28, 20190.29810.30280.29360.29600.29602,061,536,472
Oct. 26, 20190.29390.30150.28990.29810.29812,237,941,945
Oct. 25, 20190.29800.31030.28680.29370.29373,122,465,894
Oct. 24, 20190.27860.29990.27720.29820.29822,486,979,029
Oct. 23, 20190.27410.28130.26930.27850.27851,638,078,551
Oct. 22, 20190.29160.29270.26010.27410.27412,172,985,938
Oct. 21, 20190.29300.30150.29110.29160.29161,632,212,673
Oct. 20, 20190.29430.29470.28980.29300.29301,609,355,489
Oct. 19, 20190.29300.29710.28580.29420.29421,804,228,003
Oct. 18, 20190.29490.29920.28990.29300.29301,768,492,071
Oct. 17, 20190.30230.30230.28700.29500.29501,809,664,284
Oct. 16, 20190.28460.30250.28260.30230.30231,807,694,163
Oct. 15, 20190.28890.29210.28100.28460.28461,626,378,642
Oct. 14, 20190.29640.29830.28420.28870.28871,686,563,829
Oct. 13, 20190.27760.29660.27670.29650.29651,685,629,956
Oct. 12, 20190.27310.28170.27240.27780.27781,176,911,157
Oct. 11, 20190.27110.27900.27110.27320.27321,100,066,310
Oct. 10, 20190.27210.27590.26860.27110.27111,265,760,689
Oct. 09, 20190.28160.28160.26890.27210.27211,383,555,181
Oct. 08, 20190.27840.28370.27490.28160.28161,579,225,264
Oct. 07, 20190.27580.28360.27170.27850.27851,518,125,768
Oct. 06, 20190.25760.27910.25560.27570.27571,938,984,642
Oct. 05, 20190.25340.25770.25230.25770.2577965,338,466
Oct. 04, 20190.25360.25650.24940.25350.2535944,304,198
Oct. 03, 20190.24790.25620.24740.25390.25391,078,860,455
Oct. 02, 20190.25350.25350.24440.24790.24791,043,933,395
Oct. 01, 20190.24960.25490.24680.25350.25351,093,145,012
Sep. 30, 20190.25620.26050.24780.24960.24961,319,433,697
Sep. 29, 20190.24140.26010.23830.25590.25591,662,002,376
Sep. 28, 20190.24260.24330.23750.24140.2414931,369,885
Sep. 27, 20190.24400.24500.24080.24260.2426978,211,509
Sep. 26, 20190.24370.24630.23670.24400.24401,277,746,422
Sep. 25, 20190.24640.25050.23400.24380.24381,387,714,462
Sep. 24, 20190.23550.24900.23490.24640.24641,800,796,894
Sep. 23, 20190.26870.27290.22710.23520.23522,114,210,732
Sep. 22, 20190.27860.28610.26860.26870.26871,484,938,724
Sep. 21, 20190.28950.28970.27430.27890.27891,242,282,757
Sep. 20, 20190.29450.29760.28780.28940.28941,266,771,268
Sep. 19, 20190.30250.30250.28870.29450.29451,558,069,365
Sep. 18, 20190.31370.31380.28710.30240.30242,314,376,584
Sep. 17, 20190.28420.32200.28390.31380.31382,548,478,916
Sep. 16, 20190.26090.29460.26030.28500.28501,981,364,785
Sep. 15, 20190.26160.26390.25920.26100.2610878,264,189
Sep. 14, 20190.26120.26490.25970.26160.2616859,761,209
Sep. 13, 20190.25550.26450.25480.26120.26121,005,057,193
Sep. 12, 20190.25480.25630.25310.25560.2556869,481,606
Sep. 11, 20190.25600.25700.25260.25480.2548974,717,877
Sep. 10, 20190.25870.25980.25340.25600.2560992,565,704
Sep. 09, 20190.25970.26360.25610.25870.2587975,503,111
Sep. 08, 20190.26320.26370.25760.25960.25961,157,441,363
Sep. 07, 20190.26080.26500.25930.26310.26311,043,077,808
Sep. 06, 20190.25240.26250.25130.26070.2607962,765,308
Sep. 05, 20190.25630.25930.25080.25230.25231,063,044,201
Sep. 04, 20190.25990.26070.25500.25630.25631,050,490,374
Sep. 03, 20190.26320.26320.25820.25990.25991,068,332,805
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...