logo

XRP Live Price Update & Market Capitalization

XRP

XRP XRP

$ 0.46344862 -1.95%

Market Overview

XRP current market price is $0.46344862 with a marketcap of $ 19.73 B. The total available supply of XRP is $ 42.57 B XRP and secured Rank 2 in the cryptocurrency market. XRP price is -1.95% 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

$ 19.73 B

Volume (24H)

$ 1.80 B

Available Supply

$ 42.57 B XRP

Change (24H)

-1.95%

XRP Historical Data Price Chart

  LOADING...

XRP Historical Data (USD)

Date Open High Low Close Volume
2019-06-24 0.4715 0.4729 0.4715 0.4729 0
2019-06-23 0.4688 0.4716 0.4468 0.4715 64625710.18
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
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

XRP Historical Data