XRP-USD - XRP USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20190.22570.22590.22570.22590.22591,251,254,528
05 Dec 20190.21620.22660.21400.22290.22291,424,294,121
04 Dec 20190.21980.22180.21260.21630.21631,427,312,576
03 Dec 20190.21950.22320.21670.21990.21991,017,648,494
02 Dec 20190.22540.22720.21730.21960.21961,187,513,776
01 Dec 20190.22650.22650.22030.22530.22531,176,237,060
30 Nov 20190.23020.23360.22450.22650.22651,160,032,623
29 Nov 20190.22460.23160.22410.23020.23021,325,761,773
28 Nov 20190.22520.23110.22420.22460.22461,244,175,231
27 Nov 20190.22180.22850.21620.22510.22511,608,881,983
26 Nov 20190.21850.22320.21500.22210.22211,322,723,640
25 Nov 20190.22280.22590.20700.21860.21869,415,068,270
24 Nov 20190.23620.23640.22320.22320.22322,932,397,174
23 Nov 20190.23160.23620.22770.23620.23621,480,512,362
22 Nov 20190.24380.24640.22570.23160.23162,012,230,944
21 Nov 20190.25130.25350.24080.24380.24381,586,333,624
20 Nov 20190.25650.25910.25030.25140.25141,319,069,497
19 Nov 20190.25560.25860.24700.25650.25651,420,685,334
18 Nov 20190.26510.26550.24980.25570.25571,452,996,115
17 Nov 20190.26400.26940.26280.26530.26531,273,573,228
16 Nov 20190.26170.26540.26060.26390.26391,195,333,400
15 Nov 20190.27050.27100.25990.26170.26171,548,251,349
14 Nov 20190.27290.27390.26810.27040.27041,264,478,183
13 Nov 20190.27240.27570.27130.27300.27301,278,922,350
12 Nov 20190.27520.27700.27080.27240.27241,404,766,288
11 Nov 20190.28020.28170.27200.27510.27511,437,677,669
10 Nov 20190.28030.28310.27670.28020.28021,557,437,413
09 Nov 20190.27690.28250.27630.28020.28021,449,652,131
08 Nov 20190.29240.29260.27400.27700.27702,026,687,432
07 Nov 20190.31020.31330.28340.29240.29242,430,065,390
06 Nov 20190.30110.31160.29870.31010.31011,790,567,870
05 Nov 20190.29990.30450.29790.30130.30131,964,177,330
04 Nov 20190.29120.29990.29090.29990.29991,647,597,869
03 Nov 20190.29630.29720.28880.29130.29131,381,510,371
02 Nov 20190.29270.29900.29250.29630.29631,460,243,469
01 Nov 20190.29640.29650.28890.29260.29261,572,251,058
31 Oct 20190.29650.30240.29090.29640.29641,666,132,252
30 Oct 20190.30190.30520.29240.29660.29661,883,224,296
29 Oct 20190.29600.30800.29540.30200.30202,125,813,359
28 Oct 20190.29810.30280.29360.29600.29602,061,536,472
26 Oct 20190.29390.30150.28990.29810.29812,237,941,945
25 Oct 20190.29800.31030.28680.29370.29373,122,465,894
24 Oct 20190.27860.29990.27720.29820.29822,486,979,029
23 Oct 20190.27410.28130.26930.27850.27851,638,078,551
22 Oct 20190.29160.29270.26010.27410.27412,172,985,938
21 Oct 20190.29300.30150.29110.29160.29161,632,212,673
20 Oct 20190.29430.29470.28980.29300.29301,609,355,489
19 Oct 20190.29300.29710.28580.29420.29421,804,228,003
18 Oct 20190.29490.29920.28990.29300.29301,768,492,071
17 Oct 20190.30230.30230.28700.29500.29501,809,664,284
16 Oct 20190.28460.30250.28260.30230.30231,807,694,163
15 Oct 20190.28890.29210.28100.28460.28461,626,378,642
14 Oct 20190.29640.29830.28420.28870.28871,686,563,829
13 Oct 20190.27760.29660.27670.29650.29651,685,629,956
12 Oct 20190.27310.28170.27240.27780.27781,176,911,157
11 Oct 20190.27110.27900.27110.27320.27321,100,066,310
10 Oct 20190.27210.27590.26860.27110.27111,265,760,689
09 Oct 20190.28160.28160.26890.27210.27211,383,555,181
08 Oct 20190.27840.28370.27490.28160.28161,579,225,264
07 Oct 20190.27580.28360.27170.27850.27851,518,125,768
06 Oct 20190.25760.27910.25560.27570.27571,938,984,642
05 Oct 20190.25340.25770.25230.25770.2577965,338,466
04 Oct 20190.25360.25650.24940.25350.2535944,304,198
03 Oct 20190.24790.25620.24740.25390.25391,078,860,455
02 Oct 20190.25350.25350.24440.24790.24791,043,933,395
01 Oct 20190.24960.25490.24680.25350.25351,093,145,012
30 Sep 20190.25620.26050.24780.24960.24961,319,433,697
29 Sep 20190.24140.26010.23830.25590.25591,662,002,376
28 Sep 20190.24260.24330.23750.24140.2414931,369,885
27 Sep 20190.24400.24500.24080.24260.2426978,211,509
26 Sep 20190.24370.24630.23670.24400.24401,277,746,422
25 Sep 20190.24640.25050.23400.24380.24381,387,714,462
24 Sep 20190.23550.24900.23490.24640.24641,800,796,894
23 Sep 20190.26870.27290.22710.23520.23522,114,210,732
22 Sep 20190.27860.28610.26860.26870.26871,484,938,724
21 Sep 20190.28950.28970.27430.27890.27891,242,282,757
20 Sep 20190.29450.29760.28780.28940.28941,266,771,268
19 Sep 20190.30250.30250.28870.29450.29451,558,069,365
18 Sep 20190.31370.31380.28710.30240.30242,314,376,584
17 Sep 20190.28420.32200.28390.31380.31382,548,478,916
16 Sep 20190.26090.29460.26030.28500.28501,981,364,785
15 Sep 20190.26160.26390.25920.26100.2610878,264,189
14 Sep 20190.26120.26490.25970.26160.2616859,761,209
13 Sep 20190.25550.26450.25480.26120.26121,005,057,193
12 Sep 20190.25480.25630.25310.25560.2556869,481,606
11 Sep 20190.25600.25700.25260.25480.2548974,717,877
10 Sep 20190.25870.25980.25340.25600.2560992,565,704
09 Sep 20190.25970.26360.25610.25870.2587975,503,111
08 Sep 20190.26320.26370.25760.25960.25961,157,441,363
07 Sep 20190.26080.26500.25930.26310.26311,043,077,808
06 Sep 20190.25240.26250.25130.26070.2607962,765,308
05 Sep 20190.25630.25930.25080.25230.25231,063,044,201
04 Sep 20190.25990.26070.25500.25630.25631,050,490,374
03 Sep 20190.26320.26320.25820.25990.25991,068,332,805
02 Sep 20190.26080.26530.25820.26310.26311,162,545,092
01 Sep 20190.25810.26250.25440.26080.26081,044,772,829
31 Aug 20190.25920.25970.25430.25810.2581825,579,908
30 Aug 20190.25620.26050.25550.25920.2592845,142,390
29 Aug 20190.25700.25730.25270.25620.2562997,071,647
28 Aug 20190.25750.26110.25000.25700.25701,279,995,806
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more