XRP Live Price Update & Market Capitalization

XRP

XRP XRP

$ 0.30971301 1.75%

Market Overview

XRP current market price is $0.30971301 with a marketcap of $ 12.68 B. The total available supply of XRP is $ 40.93 B XRP and secured Rank 2 in the cryptocurrency market. XRP price is 1.75% in last 24 hours.


Live XRP prices from all markets and XRP coin market Capitalization. Stay up to date with the latest XRP price movements. Check our coin stats data and see when there is an opportunity to buy or sell XRP at best price in the market.

Rank

2

Market Cap

$ 12.68 B

Volume (24H)

$ 322.98 M

Available Supply

$ 40.93 B XRP

Change (24H)

1.75%

XRP Historical Data Price Chart

  LOADING...

XRP Historical Data (USD)

Date Open High Low Close Volume
2018-12-09 0.3136 0.3178 0.3122 0.3122 596268.55
2018-12-08 0.3074 0.3258 0.3024 0.3136 15090424.3
2018-12-07 0.3023 0.3273 0.2929 0.3074 26765291.16
2018-12-06 0.3074 0.3142 0.2894 0.3023 45112049.87
2018-12-05 0.337 0.3447 0.3042 0.3074 38189032.1
2018-12-04 0.3519 0.353 0.3359 0.337 27004718.55
2018-12-03 0.3468 0.3629 0.3375 0.3519 26105456.19
2018-12-02 0.3695 0.3701 0.3435 0.3468 28170667.47
2018-12-01 0.3737 0.3819 0.3644 0.3695 18485314.36
2018-11-30 0.363 0.3799 0.3563 0.3737 19496850.02
2018-11-29 0.3812 0.3832 0.3537 0.363 30746483.65
2018-11-28 0.3925 0.3953 0.3715 0.3812 39334606.06
2018-11-27 0.3626 0.4042 0.3625 0.3925 49185180.65
2018-11-26 0.359 0.3739 0.3426 0.3626 39226408.05
2018-11-25 0.3782 0.394 0.341 0.359 79486009.91
2018-11-24 0.3755 0.3919 0.3234 0.3782 101835232.98
2018-11-23 0.4089 0.4217 0.3643 0.3756 52512716.33
2018-11-22 0.4225 0.4288 0.3944 0.4089 49185232.01
2018-11-21 0.4476 0.4508 0.4205 0.4225 24402934.18
2018-11-20 0.4369 0.4632 0.414 0.4476 57242507.32
2018-11-19 0.4775 0.5032 0.4089 0.4369 135345085.55
2018-11-18 0.5128 0.5131 0.465 0.4776 101723748.26
2018-11-17 0.4943 0.5272 0.4921 0.5128 50411769.96
2018-11-16 0.4736 0.5004 0.4671 0.4943 31460517.68
2018-11-15 0.4839 0.49 0.4619 0.4736 38884656.7
2018-11-14 0.475 0.4891 0.4273 0.4839 86679038.99
2018-11-13 0.5121 0.5141 0.4112 0.4749 108469800.25
2018-11-12 0.5208 0.5286 0.5072 0.5121 37877381.87
2018-11-11 0.5069 0.5311 0.5024 0.5209 37083248.27
2018-11-10 0.5061 0.5087 0.4958 0.5069 13913309.06
2018-11-09 0.5016 0.513 0.5005 0.5061 15532114.33
2018-11-08 0.4944 0.5188 0.4939 0.5016 36322302.77
2018-11-07 0.5381 0.5433 0.4916 0.4944 60576254.1
2018-11-06 0.5529 0.5538 0.5263 0.5381 43609109.67
2018-11-05 0.4993 0.5669 0.4992 0.5529 119795165.85
2018-11-04 0.4686 0.503 0.4622 0.4993 50247367.37
2018-11-03 0.4558 0.4766 0.4489 0.4686 30237183.85
2018-11-02 0.4589 0.4605 0.4541 0.4558 9526240.41
2018-11-01 0.4593 0.4649 0.4561 0.459 30402646.75
2018-10-31 0.4524 0.4595 0.4484 0.4593 16478739.02
2018-10-30 0.4459 0.4594 0.4369 0.4524 24713299.85
2018-10-29 0.443 0.4509 0.4414 0.4459 17988564.72
2018-10-28 0.4621 0.4629 0.4332 0.443 36374055.13
2018-10-27 0.4587 0.4645 0.4562 0.462 13808045.24
2018-10-26 0.4641 0.4641 0.4547 0.4587 15168156.85
2018-10-25 0.4604 0.4665 0.4549 0.4641 20725079.48
2018-10-24 0.461 0.4688 0.455 0.4604 25873328.03
2018-10-23 0.4658 0.4735 0.4579 0.461 23343148.97
2018-10-22 0.4575 0.4805 0.4402 0.4658 45230749.04
2018-10-21 0.4613 0.4643 0.4518 0.4575 14791087.13
2018-10-20 0.4646 0.4707 0.4596 0.4613 14324747.47
2018-10-19 0.4567 0.4686 0.4529 0.4646 15280968.97
2018-10-18 0.4619 0.4656 0.452 0.4567 22726071.95
2018-10-17 0.4774 0.4871 0.4494 0.4619 38358110.6
2018-10-16 0.4774 0.489 0.465 0.4774 40239758.28
2018-10-15 0.4555 0.4808 0.4506 0.4774 42920689.69
2018-10-14 0.4064 0.5074 0.3964 0.4555 118824784.85
2018-10-13 0.4194 0.4273 0.3986 0.4064 24772632.69
2018-10-12 0.4193 0.4287 0.4144 0.4194 22651210.67
2018-10-11 0.3809 0.4457 0.3763 0.4193 74069966.57
2018-10-10 0.464 0.464 0.3761 0.3809 100057182.97
2018-10-09 0.4805 0.4805 0.4595 0.464 28104329.67
2018-10-08 0.491 0.4919 0.4697 0.4805 27287509.94
2018-10-07 0.482 0.5002 0.4782 0.491 44927184.54
2018-10-06 0.4877 0.4896 0.4671 0.482 34312127.95
2018-10-05 0.5195 0.522 0.4682 0.4877 62429145.39
2018-10-04 0.5281 0.5323 0.5096 0.5195 49240775.92
2018-10-03 0.5277 0.548 0.5248 0.5281 40192913.55
2018-10-02 0.5165 0.5377 0.5067 0.5277 72629765.77
2018-10-01 0.5769 0.5796 0.5135 0.5165 74359301
2018-09-30 0.5817 0.6045 0.5325 0.5769 147631060.19
2018-09-29 0.5688 0.6225 0.5589 0.5817 119061374.29
2018-09-28 0.5396 0.5955 0.5237 0.5688 96697804.96
2018-09-27 0.5434 0.5513 0.5149 0.5396 72690340.6
2018-09-26 0.5129 0.5546 0.5065 0.5434 82665931
2018-09-25 0.5251 0.5732 0.484 0.5129 221590529.94
2018-09-24 0.4923 0.5478 0.436 0.5251 189762691.49
2018-09-23 0.5713 0.5833 0.4829 0.4921 113996651.26
2018-09-22 0.5733 0.5987 0.5559 0.5713 84150014.45
2018-09-21 0.5644 0.626 0.4923 0.5732 227138626.51
2018-09-20 0.4485 0.783 0.4265 0.5644 568631938.08
2018-09-19 0.3265 0.4977 0.3216 0.4485 162916185.73
2018-09-18 0.319 0.3352 0.3109 0.3265 47846845.49
2018-09-17 0.2705 0.3364 0.2692 0.319 69940386.23
2018-09-16 0.281 0.2834 0.2667 0.2705 16495204.79
2018-09-15 0.2807 0.2821 0.2743 0.281 6040876.47
2018-09-14 0.2761 0.2846 0.2758 0.2807 6746967.63
2018-09-13 0.2792 0.2849 0.2718 0.2762 16042467.56
2018-09-12 0.2699 0.2856 0.2674 0.2793 20437354.03
2018-09-11 0.263 0.2732 0.2535 0.2699 17878592.3
2018-09-10 0.2697 0.2747 0.2526 0.263 22046487.85
2018-09-09 0.276 0.2822 0.26 0.2697 29176231.97
2018-09-08 0.2769 0.2908 0.271 0.2759 16211832.54
2018-09-07 0.2868 0.2937 0.2693 0.2769 12483364.15
2018-09-06 0.3014 0.304 0.2811 0.2868 16411141.06
2018-09-05 0.2789 0.3047 0.268 0.3014 35259785.59
2018-09-04 0.3304 0.3334 0.2778 0.2789 41640264.65
2018-09-03 0.3345 0.3408 0.3285 0.3304 19428083.25
2018-09-02 0.3417 0.3437 0.3328 0.3345 9953632.45
2018-09-01 0.3468 0.3491 0.3361 0.3417 13474248.7
2018-08-31 0.3348 0.3537 0.3346 0.3468 15503014.66
2018-08-30 0.3348 0.3407 0.3276 0.3348 12396825.09
2018-08-29 0.3447 0.3464 0.3232 0.3348 20505590.27
2018-08-28 0.3508 0.3545 0.3384 0.3447 21962005.24
2018-08-27 0.3387 0.357 0.3348 0.3508 32399292.68
2018-08-26 0.323 0.3401 0.3218 0.3387 20324568.94
2018-08-25 0.3273 0.3283 0.3185 0.323 6484055.15
2018-08-24 0.3269 0.332 0.3222 0.3273 6126914.86
2018-08-23 0.3257 0.3293 0.3153 0.3269 18108336.61
2018-08-22 0.3178 0.3294 0.3154 0.3257 19943471.03
2018-08-21 0.334 0.3555 0.3107 0.3178 33581012.35
2018-08-20 0.3149 0.3378 0.3135 0.334 18991301.24
2018-08-19 0.3414 0.3505 0.3136 0.3149 31079719.18
2018-08-18 0.3284 0.3522 0.3185 0.3414 27395245.22
2018-08-17 0.3672 0.3705 0.3133 0.3284 35223193.8
2018-08-16 0.2916 0.3736 0.291 0.3672 42632206.54
2018-08-15 0.2803 0.3015 0.2758 0.2916 18628784.76
2018-08-14 0.273 0.3021 0.2729 0.2803 29867544.69
2018-08-13 0.2745 0.2771 0.2468 0.273 24090445.12
2018-08-12 0.2958 0.3096 0.2716 0.2745 17918490.13
2018-08-11 0.298 0.3097 0.2948 0.2958 11009460.86
2018-08-10 0.3187 0.3196 0.2882 0.298 27548709.19
2018-08-09 0.344 0.3461 0.3128 0.3187 23450994.08
2018-08-08 0.3321 0.3574 0.3282 0.344 30619366.3
2018-08-07 0.3781 0.3784 0.3199 0.3321 53785927.72
2018-08-06 0.4128 0.4154 0.375 0.3781 30410085.42
2018-08-05 0.4347 0.437 0.403 0.4128 18287694.08
2018-08-04 0.4296 0.4371 0.4274 0.4347 6806794.59
2018-08-03 0.4402 0.4446 0.4279 0.4296 7079358.6
2018-08-02 0.4306 0.446 0.4259 0.4402 15352860.85
2018-08-01 0.4464 0.4483 0.43 0.4306 9117616.23
2018-07-31 0.4351 0.4626 0.4266 0.4464 20779985.49
2018-07-30 0.4458 0.4461 0.4272 0.4351 12347342.52
2018-07-29 0.4529 0.456 0.4346 0.4458 12444046.17
2018-07-28 0.4577 0.4582 0.4503 0.4529 4791594.7
2018-07-27 0.4548 0.4582 0.4482 0.4576 5681168.85
2018-07-26 0.4493 0.4601 0.4446 0.4548 10472985.24
2018-07-25 0.459 0.4689 0.4469 0.4492 12994214.51
2018-07-24 0.4573 0.468 0.4515 0.459 18458283.33
2018-07-23 0.445 0.4689 0.4377 0.4573 28406467.49
2018-07-22 0.4488 0.4639 0.4421 0.445 14413430.67
2018-07-21 0.4544 0.4628 0.4467 0.4488 8990531.61
2018-07-20 0.4448 0.4589 0.435 0.4544 10281514.01
2018-07-19 0.4768 0.4769 0.4301 0.4448 27507104.79
2018-07-18 0.4887 0.4945 0.4718 0.4768 17765244.65
2018-07-17 0.5066 0.5236 0.4764 0.4887 32135072.11
2018-07-16 0.4824 0.5196 0.4691 0.5066 31952625.34
2018-07-15 0.4474 0.484 0.4432 0.4824 21925897.49
2018-07-14 0.4388 0.4495 0.4358 0.4474 7915953.09
2018-07-13 0.4378 0.443 0.4326 0.4388 6551256.26
2018-07-12 0.4379 0.445 0.4306 0.438 12602652.53
2018-07-11 0.449 0.4492 0.4246 0.4379 16174770.7
2018-07-10 0.4426 0.4513 0.4404 0.449 11231000.72
2018-07-09 0.4731 0.4735 0.4392 0.4426 21198531.07
2018-07-08 0.4782 0.4816 0.4711 0.4731 11955821.71
2018-07-07 0.4851 0.4883 0.475 0.4782 16302775.32
2018-07-06 0.4764 0.4867 0.4646 0.4851 10519695.77
2018-07-05 0.4773 0.4814 0.4596 0.4764 14856116.89
2018-07-04 0.492 0.5023 0.4697 0.4773 21292111.07
2018-07-03 0.4846 0.5066 0.4753 0.492 20670348.08
2018-07-02 0.4897 0.5193 0.4784 0.4846 28730745.66
2018-07-01 0.4612 0.4955 0.4528 0.4899 25177023.57
2018-06-30 0.4685 0.4696 0.45 0.4612 11796272.88
2018-06-29 0.4538 0.4826 0.4537 0.4685 23040202.66
2018-06-28 0.4469 0.4603 0.4248 0.4538 24156456.8
2018-06-27 0.4711 0.4733 0.4435 0.4467 15859761.02
2018-06-26 0.4525 0.4756 0.4486 0.4712 17324746.48
2018-06-25 0.4805 0.4825 0.4517 0.4525 16885861.41
2018-06-24 0.4747 0.4916 0.4727 0.4805 18652479.23
2018-06-23 0.4906 0.496 0.4404 0.4747 38026200.48
2018-06-22 0.4822 0.4956 0.4752 0.4906 14420459.2
2018-06-21 0.5341 0.5348 0.4701 0.4826 47430131.82
2018-06-20 0.5396 0.5485 0.5305 0.5341 11550896.65
2018-06-19 0.549 0.5501 0.5236 0.5396 16687327.72
2018-06-18 0.5392 0.5612 0.535 0.5492 20009331.73
2018-06-17 0.5269 0.5507 0.507 0.5391 29967799.36
2018-06-16 0.5326 0.5409 0.5226 0.5269 11554036.35
2018-06-15 0.5338 0.5383 0.5188 0.5326 18498627.91
2018-06-14 0.5576 0.5596 0.5285 0.5338 23328758.68
2018-06-13 0.5301 0.5679 0.52 0.5576 41614249.58
2018-06-12 0.5572 0.5617 0.5047 0.5301 44301573.58
2018-06-11 0.5988 0.599 0.5446 0.5575 35341129.51
2018-06-10 0.5817 0.601 0.5606 0.5988 30081931.15
2018-06-09 0.6573 0.6573 0.5527 0.5817 63868435.74
2018-06-08 0.6734 0.6794 0.656 0.6573 11928868.1
2018-06-07 0.6774 0.6795 0.6583 0.6734 18648799.17
2018-06-06 0.6737 0.6883 0.6705 0.6774 21852493.43
2018-06-05 0.6743 0.6814 0.6556 0.6737 25622259.53
2018-06-04 0.6555 0.6846 0.6337 0.6743 36539843.66
2018-06-03 0.6883 0.7036 0.6357 0.6555 52823089.38
2018-06-02 0.6428 0.6883 0.6381 0.6883 36719214.4
2018-06-01 0.6209 0.6502 0.6147 0.6428 33309009.53
2018-05-31 0.6111 0.6241 0.6047 0.6209 25161099.5
2018-05-30 0.6005 0.6208 0.59 0.6111 27595208.3
2018-05-29 0.6001 0.6267 0.5831 0.6005 34151146.9
2018-05-28 0.5478 0.6094 0.5447 0.5997 44215588.38
2018-05-27 0.6044 0.6076 0.547 0.5478 42831495.13
2018-05-26 0.609 0.6122 0.5982 0.6044 18292039.54
2018-05-25 0.6057 0.6262 0.598 0.609 19570145.95
2018-05-24 0.6293 0.6337 0.5941 0.6057 41292444.55
2018-05-23 0.591 0.638 0.5773 0.6293 52702668.2
2018-05-22 0.6384 0.644 0.5755 0.591 79817475.4
2018-05-21 0.6756 0.6776 0.636 0.6384 28368151.26
2018-05-20 0.6985 0.7021 0.6695 0.6756 25022671.75
2018-05-19 0.6747 0.7057 0.6681 0.6985 26544024.12
2018-05-18 0.6764 0.6911 0.6607 0.6747 22298465.41
2018-05-17 0.6592 0.6829 0.6469 0.6762 42774264.93
2018-05-16 0.708 0.7113 0.651 0.6592 37306943.26
2018-05-15 0.6905 0.7089 0.6595 0.708 42829140.24
2018-05-14 0.7272 0.7485 0.6819 0.6905 49060141.27
2018-05-13 0.7285 0.7497 0.6888 0.7272 75054864.25
2018-05-12 0.6836 0.7471 0.6646 0.7285 55954925.13
2018-05-11 0.6781 0.7101 0.6291 0.6836 72967398.1
2018-05-10 0.7485 0.755 0.6487 0.678 147821637.19
2018-05-09 0.7957 0.8038 0.7464 0.7485 47806920.45
2018-05-08 0.8065 0.8171 0.7588 0.7957 62533407.72
2018-05-07 0.8262 0.8454 0.7912 0.8065 46387558.96
2018-05-06 0.8629 0.8648 0.7987 0.8266 67281115.5
2018-05-05 0.9004 0.9152 0.8412 0.8629 61974293.92
2018-05-04 0.8889 0.928 0.8877 0.9004 59868797.05
2018-05-03 0.8802 0.9296 0.8573 0.8889 97116439.27
2018-05-02 0.8587 0.8924 0.8398 0.8802 77720401.83
2018-05-01 0.8343 0.8661 0.8239 0.8587 49144551.25
2018-04-30 0.8313 0.8403 0.7823 0.834 61573990.07
2018-04-29 0.8682 0.876 0.8189 0.8313 51107833.87
2018-04-28 0.8617 0.9078 0.8249 0.8682 74077280.34
2018-04-27 0.8057 0.8887 0.8018 0.8616 71185161.43
2018-04-26 0.8466 0.8617 0.8033 0.8057 71168735
2018-04-25 0.795 0.8487 0.7618 0.8463 106487370.34
2018-04-24 0.9213 0.9255 0.7689 0.795 226425836.09
2018-04-23 0.8736 0.9643 0.868 0.9213 180720058.81
2018-04-22 0.862 0.8848 0.8452 0.8736 75109364.84
2018-04-21 0.8655 0.9139 0.8394 0.862 93721726.77
2018-04-20 0.9229 0.9238 0.8061 0.8655 166546639.13
2018-04-19 0.7828 0.9367 0.7828 0.9229 243635236.6
2018-04-18 0.7132 0.7876 0.7047 0.7828 81040019.98
2018-04-17 0.6549 0.7288 0.653 0.7132 77284009.77
2018-04-16 0.6638 0.6817 0.651 0.6548 48476925.26
2018-04-15 0.6936 0.695 0.6349 0.6638 50371103.98
2018-04-14 0.6401 0.696 0.6401 0.6935 56571761.74
2018-04-13 0.6424 0.6725 0.6217 0.6401 59196723.64
2018-04-12 0.6416 0.7077 0.6132 0.6424 156289744.78
2018-04-11 0.5401 0.6627 0.5029 0.6416 149987432.79
2018-04-10 0.4909 0.5558 0.4858 0.5399 38211367.13
2018-04-09 0.4862 0.4935 0.4778 0.4909 14635880.04
2018-04-08 0.4973 0.5114 0.4749 0.4862 29080366.2
2018-04-07 0.4847 0.5012 0.4841 0.4973 16618055.41
2018-04-06 0.4731 0.4962 0.4713 0.4847 23441856.27
2018-04-05 0.4886 0.4947 0.4592 0.4731 25925305.31
2018-04-04 0.4903 0.4975 0.475 0.4886 33139253.04
2018-04-03 0.5473 0.5523 0.4861 0.4903 46939972.89
2018-04-02 0.4937 0.5531 0.4919 0.5473 56654630.6
2018-04-01 0.4787 0.5034 0.4719 0.4937 27904801.96
2018-03-31 0.5003 0.5078 0.4552 0.4787 39051078.63
2018-03-30 0.4989 0.5219 0.4929 0.5003 33649410.94
2018-03-29 0.5031 0.5257 0.4715 0.499 71841509.56
2018-03-28 0.5733 0.5745 0.4975 0.5031 68842916.04
2018-03-27 0.5703 0.5886 0.5651 0.5733 23514791.73
2018-03-26 0.5874 0.6018 0.5579 0.5703 43752083.89
2018-03-25 0.6341 0.6377 0.5754 0.5874 57143800.89
2018-03-24 0.6291 0.6541 0.623 0.6341 28270263.67
2018-03-23 0.6404 0.6776 0.6279 0.629 39874599.35
2018-03-22 0.6523 0.6535 0.6139 0.6404 43174298.47
2018-03-21 0.6786 0.6902 0.622 0.6523 54532400.06
2018-03-20 0.6996 0.7085 0.6621 0.6786 63760058.35
2018-03-19 0.7203 0.7203 0.6576 0.6996 95865093.49
2018-03-18 0.65 0.7249 0.6275 0.7203 105733514.73
2018-03-17 0.6278 0.6822 0.5386 0.65 123397502.13
2018-03-16 0.6779 0.6829 0.6148 0.6278 47574680.44
2018-03-15 0.6841 0.7091 0.6597 0.6779 58577029.72
2018-03-14 0.6876 0.7238 0.6293 0.6841 91947096.68
2018-03-13 0.7777 0.7918 0.6556 0.6876 74718642.59
2018-03-12 0.7822 0.7991 0.7605 0.7777 36680378.24
2018-03-11 0.8173 0.8282 0.7653 0.7822 49013833.94
2018-03-10 0.775 0.8301 0.7501 0.8173 62035424.74
2018-03-09 0.8236 0.8412 0.7691 0.775 50954013.63
2018-03-08 0.8053 0.8415 0.7325 0.8236 127177630.95
2018-03-07 0.8535 0.8716 0.7947 0.8053 76018604.9
2018-03-06 0.9013 0.913 0.7885 0.8535 141658375.58
2018-03-05 0.9427 0.9791 0.889 0.9013 139373840.45
2018-03-04 1 1.09 0.9422 0.9427 242874367.84
2018-03-03 0.8984 1.03 0.8847 1 124105558.43
2018-03-02 0.8983 0.9206 0.8914 0.8984 40559528.23
2018-03-01 0.9155 0.9211 0.8869 0.8983 30896737.31
2018-02-28 0.8857 0.9481 0.8754 0.9155 53144795.5
2018-02-27 0.9276 0.9467 0.8817 0.8853 48326696
2018-02-26 0.9296 0.9579 0.9177 0.9276 48040025.71
2018-02-25 0.9014 0.9433 0.8756 0.9296 59943198.22
2018-02-24 0.9009 0.9242 0.8787 0.9012 42176648.42
2018-02-23 0.9402 0.967 0.8709 0.9009 63672682.67
2018-02-22 0.8904 0.9829 0.8529 0.9402 105300019.39
2018-02-21 0.9512 0.9999 0.8637 0.8904 130321052.81
2018-02-20 1.03 1.04 0.9389 0.9512 130894818.35
2018-02-19 1.11 1.13 1.01 1.03 106414418.77
2018-02-18 1.07 1.13 1.07 1.11 60167206.76
2018-02-17 1.18 1.18 1.04 1.07 134960579.49
2018-02-16 1.11 1.2 1.1 1.18 140771185.12
2018-02-15 1.11 1.12 1.07 1.11 92551967.39
2018-02-14 1.13 1.14 1.07 1.11 177079070.26
2018-02-13 0.9866 1.15 0.9807 1.13 213096441.42
2018-02-12 1.04 1.05 0.965 0.9866 116730650.44
2018-02-11 0.9607 1.08 0.9574 1.04 208832351.89
2018-02-10 1.03 1.04 0.8925 0.9607 270280545.61
2018-02-09 0.9201 1.23 0.9058 1.03 581681815.44
2018-02-08 0.781 0.928 0.7407 0.9201 216317336.77
2018-02-07 0.7157 0.7887 0.711 0.781 121529485.93
2018-02-06 0.7619 0.8132 0.6959 0.7157 167590807.97
2018-02-05 0.6805 0.7785 0.5722 0.7619 343075949.03
2018-02-04 0.8166 0.835 0.6392 0.6805 286445005.85
2018-02-03 0.9595 0.9678 0.7793 0.8166 188852901.27
2018-02-02 0.8989 1.02 0.7792 0.9595 257361990.36
2018-02-01 0.9503 0.961 0.6586 0.8989 516429237.37
2018-01-31 1.14 1.14 0.8958 0.9503 243922158.25
2018-01-30 1.11 1.15 1.02 1.14 155671720.77
2018-01-29 1.27 1.27 1.09 1.11 216780181.79
2018-01-28 1.36 1.37 1.25 1.27 130238546.43
2018-01-27 1.22 1.39 1.22 1.36 160930675.26
2018-01-26 1.21 1.24 1.18 1.22 107159051.53
2018-01-25 1.3 1.32 1.11 1.21 249741656.68
2018-01-24 1.36 1.38 1.28 1.3 137374141.43
2018-01-23 1.34 1.42 1.29 1.36 245746147.37
2018-01-22 1.34 1.44 1.18 1.34 421893589.27
2018-01-21 1.37 1.42 1.14 1.34 392473700.15
2018-01-20 1.57 1.57 1.31 1.37 345641735.59
2018-01-19 1.54 1.63 1.48 1.57 249160785.57
2018-01-18 1.57 1.68 1.47 1.54 401871655.01
2018-01-17 1.31 1.73 1.23 1.57 877858800.75
2018-01-16 1.15 1.38 0.8747 1.31 929665358.44
2018-01-15 1.66 1.68 0.8696 1.15 970771226.39
2018-01-14 1.83 1.88 1.63 1.66 178452052.26
2018-01-13 2 2 1.76 1.83 185909079.46
2018-01-12 2.02 2.1 1.96 2 194844832.58
2018-01-11 1.93 2.16 1.81 2.02 429715482.31
2018-01-10 1.95 2.24 1.56 1.93 1018947968.35
2018-01-09 2.06 2.13 1.63 1.95 761397002.79
2018-01-08 2.41 2.5 1.92 2.06 480316287.77
2018-01-07 2.78 2.78 1.93 2.41 535353427.56
2018-01-06 2.65 2.82 2.58 2.78 272359641.4
2018-01-05 2.51 2.85 2.46 2.65 398736590.78
2018-01-04 2.73 3.05 2.24 2.51 1002020058.28
2018-01-03 2.73 3.29 2.58 2.73 1299128128.22
2018-01-02 2.19 2.85 2.15 2.73 986250815.39
2018-01-01 2.05 2.21 1.89 2.19 418605330.49
2017-12-31 1.98 2.09 1.81 2.05 232757444.9
2017-12-30 1.86 2.09 1.61 1.98 514273018.98
2017-12-29 1.93 2.44 1.77 1.86 1565228735.26
2017-12-28 1.26 1.97 1.25 1.93 1092825146.85
2017-12-27 1.21 1.31 1.1 1.26 346845252.53
2017-12-26 1.07 1.28 1.07 1.21 426150824.52
2017-12-25 0.9805 1.09 0.9712 1.07 133293079.02
2017-12-24 0.9782 1.02 0.9236 0.9805 99675911.72
2017-12-23 1.01 1.01 0.8253 0.9782 205506213.42
2017-12-22 1 1.07 0.9263 1.01 228659274.81
2017-12-21 1.12 1.24 0.6203 1 899821406.17
2017-12-20 0.7144 1.13 0.7128 1.12 791256236.25
2017-12-19 0.7344 0.7426 0.6568 0.7144 175104956.82
2017-12-18 0.7558 0.8402 0.7019 0.7344 247300691.51
2017-12-17 0.7118 0.7912 0.6651 0.7558 219544767.16
2017-12-16 0.7397 0.7524 0.7016 0.7114 119074616.08
2017-12-15 0.7375 0.8122 0.7177 0.7397 222751214.53
2017-12-14 0.8507 0.8523 0.6183 0.7377 505913400.23
2017-12-13 0.4582 0.8809 0.4527 0.8507 728341477.02
2017-12-12 0.3555 0.5006 0.3388 0.4584 377803204.21
2017-12-11 0.2451 0.4369 0.2442 0.3555 161843160.58
2017-12-10 0.2271 0.247 0.227 0.2451 29876877.69
2017-12-09 0.2353 0.2366 0.2223 0.2271 27890523.48

XRP Historical Data