logo

XRP Live Price Update & Market Capitalization

XRP

XRP XRP

$ 0.31252981 -0.33%

Market Overview

XRP current market price is $0.31252981 with a marketcap of $ 13.30 B. The total available supply of XRP is $ 42.57 B XRP and secured Rank 2 in the cryptocurrency market. XRP price is -0.33% 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

$ 13.30 B

Volume (24H)

$ 1.39 B

Available Supply

$ 42.57 B XRP

Change (24H)

-0.33%

XRP Historical Data Price Chart

  LOADING...

XRP Historical Data (USD)

Date Open High Low Close Volume
2019-10-16 0.2838 0.304 0.2803 0.3003 25442829.95
2019-10-15 0.2885 0.2922 0.2788 0.2838 27478617.77
2019-10-14 0.2978 0.2995 0.2835 0.2885 32046846.55
2019-10-13 0.2779 0.2984 0.2771 0.2978 36809249.58
2019-10-12 0.273 0.2822 0.2719 0.2779 16385342.57
2019-10-11 0.2679 0.2775 0.2679 0.273 13875635.8
2019-10-10 0.2713 0.276 0.2652 0.2679 19996088.73
2019-10-09 0.2818 0.2825 0.2658 0.2713 22637964.62
2019-10-08 0.2781 0.2875 0.2739 0.2818 31798600.22
2019-10-07 0.2766 0.2857 0.2715 0.2781 30621879.27
2019-10-06 0.2556 0.2818 0.254 0.2766 51943974.35
2019-10-05 0.2543 0.257 0.2518 0.2556 17280174.53
2019-10-04 0.2534 0.2571 0.2468 0.2543 21937256.03
2019-10-03 0.2474 0.2572 0.2453 0.2534 19993756.2
2019-10-02 0.2535 0.2541 0.2424 0.2474 19837791.98
2019-10-01 0.2486 0.2552 0.2451 0.2535 29996859.64
2019-09-30 0.2573 0.2615 0.2454 0.2486 30072588.83
2019-09-29 0.2408 0.2621 0.2359 0.2573 40352390.26
2019-09-28 0.2426 0.2429 0.2351 0.2408 13729722.95
2019-09-27 0.2429 0.2452 0.2387 0.2426 13329986.21
2019-09-26 0.2424 0.2477 0.2335 0.2429 27442170.47
2019-09-25 0.2463 0.2501 0.2287 0.2424 34837456.31
2019-09-24 0.234 0.25 0.2322 0.2463 38426606.85
2019-09-23 0.2675 0.2727 0.2188 0.234 77330897.74
2019-09-22 0.2766 0.2864 0.2663 0.2675 36046524.21
2019-09-21 0.2896 0.2897 0.2684 0.2766 30719211.23
2019-09-20 0.2939 0.2976 0.2866 0.2896 25787731.36
2019-09-19 0.3016 0.3024 0.2835 0.2939 34070833.34
2019-09-18 0.3139 0.314 0.283 0.3016 70094967.3
2019-09-17 0.2859 0.3269 0.2855 0.3139 79483148.91
2019-09-16 0.2615 0.2988 0.2601 0.2859 66292187.14
2019-09-15 0.2608 0.2637 0.257 0.2615 15308535.81
2019-09-14 0.2622 0.2646 0.2593 0.2608 8695403.26
2019-09-13 0.256 0.2657 0.2546 0.2622 17969348.38
2019-09-12 0.2544 0.2564 0.2525 0.256 13523764.32
2019-09-11 0.2554 0.2569 0.2509 0.2544 14297305.48
2019-09-10 0.2586 0.2607 0.2511 0.2554 12384903.86
2019-09-09 0.2588 0.2636 0.2535 0.2586 13656271.49
2019-09-08 0.2627 0.2647 0.2568 0.2588 14413516.3
2019-09-07 0.2605 0.2663 0.2566 0.2627 15693741.98
2019-09-06 0.2518 0.2636 0.2506 0.2605 16064173.02
2019-09-05 0.2565 0.2594 0.2474 0.2518 17615041.09
2019-09-04 0.2589 0.2595 0.2538 0.2565 13513269.43
2019-09-03 0.2632 0.2632 0.2567 0.2589 16794577.2
2019-09-02 0.2616 0.2672 0.2584 0.2632 15168551.75
2019-09-01 0.2569 0.265 0.2537 0.2616 15810129.71
2019-08-31 0.2586 0.2594 0.2513 0.2569 10324071.48
2019-08-30 0.2556 0.2607 0.2535 0.2586 9359599.45
2019-08-29 0.2571 0.2574 0.2526 0.2556 12766981.93
2019-08-28 0.2563 0.2624 0.2476 0.2571 24705731.79
2019-08-27 0.2695 0.2696 0.2467 0.2563 23938516.64
2019-08-26 0.2702 0.2703 0.2649 0.2695 11221542.02
2019-08-25 0.2699 0.2805 0.2669 0.2702 17136244.88
2019-08-24 0.2721 0.2764 0.2664 0.2699 15448032.19
2019-08-23 0.2775 0.278 0.2645 0.2721 14336623.89
2019-08-22 0.2711 0.2787 0.268 0.2775 15833099.35
2019-08-21 0.266 0.2746 0.2606 0.2711 20646614.83
2019-08-20 0.2743 0.2746 0.2581 0.266 20911455.57
2019-08-19 0.2823 0.2826 0.2699 0.2743 15495833.97
2019-08-18 0.2836 0.2909 0.2762 0.2823 25915116.53
2019-08-17 0.2658 0.2923 0.2638 0.2836 32620387.2
2019-08-16 0.2612 0.2696 0.2586 0.2658 18139283.7
2019-08-15 0.2642 0.2651 0.2548 0.2612 20158955.15
2019-08-14 0.2631 0.2684 0.2455 0.2642 37460731.1
2019-08-13 0.2972 0.2978 0.2407 0.2631 63531615.41
2019-08-12 0.3005 0.301 0.2921 0.2972 13264848.64
2019-08-11 0.3029 0.3053 0.2979 0.3005 8990642.02
2019-08-10 0.2986 0.3059 0.2952 0.3029 10829812.52
2019-08-09 0.2961 0.3053 0.2911 0.2986 18151119.78
2019-08-08 0.308 0.3086 0.2899 0.2961 24196417.1
2019-08-07 0.3111 0.3116 0.304 0.308 17744028.91
2019-08-06 0.3112 0.3159 0.3072 0.3111 17889920.9
2019-08-05 0.3217 0.3246 0.3078 0.3112 21130417.01
2019-08-04 0.3194 0.3316 0.3194 0.3217 24853060.94
2019-08-03 0.3162 0.3233 0.3123 0.3194 14869350.38
2019-08-02 0.3115 0.3178 0.3113 0.3162 12140950.81
2019-08-01 0.3164 0.3181 0.3094 0.3115 13432538.69
2019-07-31 0.3199 0.32 0.3118 0.3164 13671744.8
2019-07-30 0.3188 0.3237 0.3154 0.3199 16353586.35
2019-07-29 0.3098 0.3219 0.3068 0.3188 14807082.36
2019-07-28 0.3115 0.3142 0.3056 0.3098 12394970.68
2019-07-27 0.3095 0.3145 0.2995 0.3115 16660444.05
2019-07-26 0.3239 0.3273 0.3052 0.3095 23126985.1
2019-07-25 0.3132 0.3255 0.3077 0.3239 21286307.8
2019-07-24 0.316 0.3232 0.3119 0.3132 19272056.92
2019-07-23 0.3081 0.3184 0.303 0.316 22156643.36
2019-07-22 0.3209 0.3209 0.306 0.3081 21662625.46
2019-07-21 0.3308 0.3323 0.3157 0.3209 22999153.68
2019-07-20 0.3334 0.3355 0.3211 0.3308 25709304.59
2019-07-19 0.3197 0.342 0.3192 0.3334 29761603.66
2019-07-18 0.3209 0.3227 0.3107 0.3197 25567975.13
2019-07-17 0.3108 0.3266 0.3036 0.3209 34945137.09
2019-07-16 0.295 0.3246 0.2931 0.3108 43442828.11
2019-07-15 0.3128 0.3195 0.2838 0.295 44299097.02
2019-07-14 0.3046 0.3232 0.295 0.3128 43603106.7
2019-07-13 0.3319 0.3347 0.2999 0.3046 34164364.96
2019-07-12 0.3443 0.3451 0.3238 0.3319 26155423.46
2019-07-11 0.3289 0.3507 0.32 0.3443 39409372.69
2019-07-10 0.3613 0.3623 0.3185 0.3289 59191017.65
2019-07-09 0.394 0.397 0.3468 0.3613 68482551.02
2019-07-08 0.4028 0.4081 0.39 0.394 28842345.09
2019-07-07 0.3986 0.4048 0.3935 0.4028 21445647.88
2019-07-06 0.3899 0.4009 0.3872 0.3986 22847610.86
2019-07-05 0.3795 0.4112 0.3793 0.3899 33441894.43
2019-07-04 0.3874 0.3879 0.3742 0.3795 31405393.04
2019-07-03 0.4056 0.4061 0.3858 0.3874 25233970
2019-07-02 0.3984 0.4069 0.3953 0.4056 34874382.57
2019-07-01 0.4057 0.4096 0.382 0.3984 46559133.25
2019-06-30 0.3934 0.4193 0.3859 0.4057 49707002.08
2019-06-29 0.4253 0.4273 0.392 0.3934 46438130.43
2019-06-28 0.4242 0.4279 0.4006 0.4253 58107894.53
2019-06-27 0.4049 0.4245 0.3974 0.4242 55996674.87
2019-06-26 0.4614 0.4663 0.3898 0.4049 140019316.25
2019-06-25 0.4657 0.4932 0.4384 0.4614 142232201.47
2019-06-24 0.4729 0.4757 0.4557 0.4657 64110758.35
2019-06-23 0.4688 0.475 0.4468 0.4729 66462072.5
2019-06-22 0.4755 0.4895 0.4634 0.4688 70237868.35
2019-06-21 0.4453 0.5092 0.4427 0.4755 154895417.53
2019-06-20 0.4304 0.4498 0.4301 0.4453 51361521.14
2019-06-19 0.4354 0.4366 0.4216 0.4304 37549262.26
2019-06-18 0.427 0.4388 0.4245 0.4354 36783710.19
2019-06-17 0.4484 0.4558 0.4187 0.427 70666436.67
2019-06-16 0.4282 0.4626 0.427 0.4484 73794233.05
2019-06-15 0.4112 0.4425 0.4085 0.4282 68072424.69
2019-06-14 0.404 0.4138 0.4023 0.4112 33497480.35
2019-06-13 0.3996 0.405 0.3919 0.404 29158995.74
2019-06-12 0.4029 0.4107 0.3966 0.3996 28624451.58
2019-06-11 0.3934 0.4038 0.3889 0.4029 31301366.9
2019-06-10 0.4017 0.4038 0.3834 0.3934 28581476.23
2019-06-09 0.3858 0.4049 0.3806 0.4017 36417472.68
2019-06-08 0.4086 0.4114 0.371 0.3858 42638172.93
2019-06-07 0.4207 0.4229 0.4042 0.4086 22826283.91
2019-06-06 0.4201 0.4318 0.4156 0.4207 43275166.76
2019-06-05 0.401 0.427 0.3915 0.4201 57040562.09
2019-06-04 0.3981 0.4077 0.3882 0.401 37589678.69
2019-06-03 0.4175 0.4175 0.3845 0.3981 82152000.7
2019-06-02 0.4447 0.4641 0.4172 0.4175 79076729.92
2019-06-01 0.4293 0.4467 0.4282 0.4447 33299963.19
2019-05-31 0.438 0.441 0.419 0.4293 39221583.64
2019-05-30 0.4188 0.4407 0.4071 0.438 54243589.27
2019-05-29 0.4446 0.4743 0.402 0.4188 142635156.8
2019-05-28 0.4488 0.457 0.422 0.4446 72554448.02
2019-05-27 0.4347 0.46 0.4185 0.4488 91494442.47
2019-05-26 0.4092 0.4467 0.4065 0.4347 68677164.36
2019-05-25 0.3869 0.4162 0.3753 0.4092 38342067.58
2019-05-24 0.384 0.3958 0.382 0.3869 20533409.96
2019-05-23 0.3807 0.3953 0.3718 0.384 41317551.16
2019-05-22 0.3717 0.3848 0.3621 0.3807 34213938.56
2019-05-21 0.3971 0.4123 0.367 0.3717 59729838.71
2019-05-20 0.3993 0.4085 0.3881 0.3971 38418698.45
2019-05-19 0.4185 0.4185 0.38 0.3993 57277374.47
2019-05-18 0.3719 0.4291 0.3705 0.4185 70114785.78
2019-05-17 0.3902 0.396 0.3643 0.3719 37700397.68
2019-05-16 0.419 0.4237 0.3594 0.3902 111237887.48
2019-05-15 0.4579 0.4787 0.3947 0.419 165000090.68
2019-05-14 0.4075 0.4671 0.4071 0.4579 166688682.9
2019-05-13 0.324 0.4212 0.3226 0.4075 236081312.09
2019-05-12 0.3107 0.3307 0.3083 0.324 43367729.29
2019-05-11 0.3216 0.3302 0.3054 0.3107 35663125.6
2019-05-10 0.2984 0.3393 0.2978 0.3216 60267340.78
2019-05-09 0.2948 0.3022 0.2913 0.2984 17198764.09
2019-05-08 0.3002 0.302 0.2925 0.2948 13473843.65
2019-05-07 0.2975 0.3023 0.2954 0.3002 10364532.57
2019-05-06 0.3039 0.3077 0.2967 0.2975 14220165.79
2019-05-05 0.3009 0.3085 0.2959 0.3039 12080308.66
2019-05-04 0.3048 0.3061 0.2998 0.3009 6699458.94
2019-05-03 0.3075 0.3175 0.2993 0.3048 14203269.2
2019-05-02 0.3031 0.3128 0.3008 0.3075 17859823.77
2019-05-01 0.3055 0.3081 0.3019 0.3031 9916378.85
2019-04-30 0.3113 0.3137 0.3015 0.3055 11889900.05
2019-04-29 0.2956 0.315 0.2945 0.3113 20504967.07
2019-04-28 0.2983 0.3003 0.2895 0.2956 12215308.91
2019-04-27 0.2958 0.3007 0.2939 0.2983 8490921.18
2019-04-26 0.3003 0.302 0.294 0.2952 9655257.53
2019-04-25 0.2879 0.3018 0.2847 0.3003 22812424.17
2019-04-24 0.3017 0.3076 0.2811 0.2879 29669432.64
2019-04-23 0.3207 0.322 0.2913 0.3017 42655519
2019-04-22 0.3245 0.329 0.3205 0.3207 17160407.8
2019-04-21 0.3226 0.3328 0.3198 0.3245 15256387.94
2019-04-20 0.3287 0.3304 0.3177 0.3226 13980229.98
2019-04-19 0.3324 0.3346 0.3233 0.3287 12016214.17
2019-04-18 0.3371 0.3372 0.3283 0.3324 13591729.83
2019-04-17 0.3368 0.3489 0.3344 0.3371 20896169.05
2019-04-16 0.3263 0.3433 0.3213 0.3368 32120514.32
2019-04-15 0.3194 0.3275 0.3167 0.3263 13934467.43
2019-04-14 0.3303 0.3333 0.3142 0.3194 21514044.58
2019-04-13 0.3268 0.3321 0.3231 0.3303 11849846.86
2019-04-12 0.3258 0.3378 0.3231 0.3268 14043490.82
2019-04-11 0.3292 0.3306 0.3186 0.3258 19512836.37
2019-04-10 0.354 0.3542 0.3231 0.3292 30930268.79
2019-04-09 0.3504 0.3618 0.3464 0.354 28131042.95
2019-04-08 0.3591 0.3596 0.3494 0.3504 18551578.08
2019-04-07 0.3638 0.3715 0.3496 0.3591 34634914.24
2019-04-06 0.354 0.3675 0.3522 0.3638 30557534.06
2019-04-05 0.3644 0.3648 0.349 0.354 35056608.1
2019-04-04 0.3314 0.3798 0.3313 0.3644 75465739.33
2019-04-03 0.3426 0.3494 0.3266 0.3314 40551004.73
2019-04-02 0.3545 0.3746 0.3269 0.3426 92349764.62
2019-04-01 0.3134 0.3606 0.3122 0.3545 60263705.95
2019-03-31 0.3109 0.3155 0.3092 0.3134 11606504.54
2019-03-30 0.3128 0.3131 0.309 0.3109 7852038.26
2019-03-29 0.3096 0.3198 0.309 0.3128 15237240.25
2019-03-28 0.3072 0.3113 0.3057 0.3096 14082660.84
2019-03-27 0.3111 0.3112 0.3056 0.3072 8661187.81
2019-03-26 0.3028 0.3121 0.3003 0.3111 13707386.29
2019-03-25 0.3024 0.3031 0.2882 0.3028 13461882.53
2019-03-24 0.3085 0.3087 0.2998 0.3024 11271329.1
2019-03-23 0.3117 0.3119 0.3052 0.3085 8390718.05
2019-03-22 0.3113 0.313 0.3099 0.3117 5716999.87
2019-03-21 0.3112 0.3135 0.3083 0.3113 8823058.78
2019-03-20 0.3197 0.321 0.3049 0.3112 16403081.61
2019-03-19 0.3169 0.3233 0.3127 0.3197 13926522.78
2019-03-18 0.3167 0.3172 0.3134 0.3169 8109596.37
2019-03-17 0.3174 0.3213 0.3143 0.3167 11982960.66
2019-03-16 0.3206 0.3208 0.3165 0.3174 7191654.9
2019-03-15 0.3165 0.3238 0.316 0.3206 16354557.83
2019-03-14 0.3136 0.3184 0.3126 0.3165 10919215.42
2019-03-13 0.3161 0.3186 0.3009 0.3136 13988441.73
2019-03-12 0.3108 0.3269 0.3084 0.3161 18514621.99
2019-03-11 0.312 0.3126 0.3073 0.3108 12887038.48
2019-03-10 0.3143 0.3155 0.3092 0.312 13704730.59
2019-03-09 0.3151 0.3188 0.3104 0.3143 10038128.99
2019-03-08 0.3095 0.3196 0.3085 0.3151 11342812.7
2019-03-07 0.3141 0.3167 0.3056 0.3095 13574497.22
2019-03-06 0.3188 0.3211 0.3139 0.3141 12526362.18
2019-03-05 0.3171 0.3229 0.312 0.3188 16683732.28
2019-03-04 0.3043 0.32 0.303 0.3171 17198683.26
2019-03-03 0.3129 0.3143 0.3005 0.3043 14475902.43
2019-03-02 0.3163 0.318 0.3104 0.3129 9191967.08
2019-03-01 0.3172 0.3192 0.3119 0.3163 12613527.62
2019-02-28 0.3166 0.3263 0.3137 0.3172 24609312.39
2019-02-27 0.3136 0.321 0.3105 0.3166 18564756.61
2019-02-26 0.3197 0.3217 0.3024 0.3136 18865558.96
2019-02-25 0.3307 0.3375 0.3166 0.3197 23007753.55
2019-02-24 0.3005 0.3428 0.3 0.3307 37868951.12
2019-02-23 0.3362 0.3468 0.2983 0.3005 34161621.93
2019-02-22 0.3249 0.3381 0.3204 0.3362 16715353.87
2019-02-21 0.322 0.327 0.3174 0.3249 12366384.06
2019-02-20 0.333 0.335 0.3187 0.322 15858343.95
2019-02-19 0.3254 0.3369 0.3209 0.333 18350562.38
2019-02-18 0.3238 0.3498 0.3218 0.3254 36152553.98
2019-02-17 0.3048 0.3323 0.3035 0.3238 33971649.08
2019-02-16 0.3019 0.3092 0.299 0.3048 11461881.38
2019-02-15 0.3023 0.3049 0.3008 0.3019 5843977.74
2019-02-14 0.3015 0.3067 0.2988 0.3023 10123618.84
2019-02-13 0.305 0.3064 0.301 0.3015 7992924.1
2019-02-12 0.3055 0.3137 0.3011 0.305 13253473.53
2019-02-11 0.3023 0.3085 0.2975 0.3055 12591938.16
2019-02-10 0.3098 0.3106 0.3017 0.3023 9251450.51
2019-02-09 0.3123 0.3125 0.2995 0.3098 12808170.98
2019-02-08 0.3127 0.3163 0.3075 0.3123 10476643.77
2019-02-07 0.2909 0.3216 0.2897 0.3127 25144924.31
2019-02-06 0.289 0.2936 0.2884 0.2909 7244170.05
2019-02-05 0.2996 0.3007 0.2878 0.289 13162021.63
2019-02-04 0.2986 0.3027 0.2961 0.2996 6333920.46
2019-02-03 0.3028 0.3061 0.2973 0.2986 7607590.52
2019-02-02 0.3115 0.3135 0.2982 0.3028 10552150.86
2019-02-01 0.3086 0.3145 0.3053 0.3115 11377217.93
2019-01-31 0.3122 0.3139 0.2978 0.3086 16312227.49
2019-01-30 0.3235 0.3381 0.3057 0.3122 27944359.73
2019-01-29 0.2892 0.3283 0.2863 0.3235 30613606.78
2019-01-28 0.2952 0.2967 0.2836 0.2892 11426282.9
2019-01-27 0.3082 0.3093 0.2838 0.2952 19512295.04
2019-01-26 0.3155 0.3162 0.305 0.3082 7350407.96
2019-01-25 0.3174 0.3216 0.3145 0.3155 5934146.83
2019-01-24 0.3198 0.3217 0.3134 0.3174 6432538.99
2019-01-23 0.3169 0.3226 0.3143 0.3198 6607354.89
2019-01-22 0.3216 0.3229 0.3151 0.3169 7757781.88
2019-01-21 0.3209 0.3249 0.3091 0.3216 12197731.3
2019-01-20 0.32 0.3246 0.3163 0.3209 6608761.42
2019-01-19 0.3336 0.3355 0.3145 0.32 12364282.49
2019-01-18 0.3247 0.3442 0.3241 0.3336 13765338.11
2019-01-17 0.3313 0.3318 0.3212 0.3247 8600904.39
2019-01-16 0.3302 0.3342 0.3242 0.3313 10386208.6
2019-01-15 0.3278 0.3376 0.3261 0.3302 11345358.68
2019-01-14 0.3364 0.3391 0.3231 0.3278 12647896.53
2019-01-13 0.3188 0.3428 0.3182 0.3364 18193443.43
2019-01-12 0.3325 0.3372 0.3161 0.3188 14016295.25
2019-01-11 0.3316 0.3363 0.3288 0.3325 6881161.56
2019-01-10 0.3326 0.3395 0.3265 0.3316 15399535.98
2019-01-09 0.3721 0.3918 0.3227 0.3326 55206778.71
2019-01-08 0.3696 0.3759 0.3626 0.3721 19845546.83
2019-01-07 0.3671 0.3763 0.3607 0.3696 18117142.71
2019-01-06 0.3721 0.3807 0.3638 0.3671 16831783.56
2019-01-05 0.3569 0.3784 0.3527 0.3721 22133737.21
2019-01-04 0.3628 0.3697 0.351 0.3569 16653494.44
2019-01-03 0.3607 0.3662 0.3522 0.3628 15262871.31
2019-01-02 0.3799 0.3805 0.353 0.3607 15111960.04
2019-01-01 0.3709 0.3857 0.3639 0.3799 18846350.5
2018-12-31 0.3564 0.3711 0.3522 0.3709 15909372.81
2018-12-30 0.3752 0.3817 0.352 0.3564 25597236.31
2018-12-29 0.368 0.3759 0.3624 0.3752 17451478.32
2018-12-28 0.3821 0.3915 0.3646 0.368 27903594.45
2018-12-27 0.342 0.3885 0.3374 0.3821 35562836.58
2018-12-26 0.3833 0.3844 0.334 0.342 23844010.22
2018-12-25 0.3862 0.3978 0.3624 0.3833 28130037.43
2018-12-24 0.4097 0.4126 0.37 0.3862 39193121.17
2018-12-23 0.3757 0.4601 0.3754 0.4097 91460052.23
2018-12-22 0.3675 0.3898 0.3656 0.3757 25513308.93
2018-12-21 0.3609 0.3697 0.3504 0.3675 18643706.84
2018-12-20 0.3808 0.3906 0.3547 0.3609 36784583.78
2018-12-19 0.3531 0.395 0.348 0.3808 56271426.04
2018-12-18 0.3558 0.3998 0.3488 0.3531 62670645.69
2018-12-17 0.3319 0.3561 0.3263 0.3558 35829098.59
2018-12-16 0.2891 0.342 0.2866 0.3319 36137780.7
2018-12-15 0.2858 0.2978 0.285 0.2891 11110154.39
2018-12-14 0.2894 0.2925 0.2815 0.2858 10914056.9
2018-12-13 0.3002 0.3007 0.2834 0.2894 18128748.2
2018-12-12 0.3081 0.3089 0.2965 0.3002 13219726.66
2018-12-11 0.3005 0.3128 0.2985 0.3081 13663002.63
2018-12-10 0.3022 0.3119 0.2949 0.3005 14406594.92
2018-12-09 0.3136 0.3178 0.2973 0.3022 17429162.53
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

XRP Historical Data