XRP-USD - XRP USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
06 Apr 20200.17940.18650.17940.18640.18642,027,809,280
05 Apr 20200.18180.18200.17730.17940.17941,660,971,367
04 Apr 20200.17960.18230.17830.18170.18171,793,826,152
03 Apr 20200.17880.18270.17690.17950.17952,106,869,710
02 Apr 20200.17520.18330.17430.17860.17862,352,651,038
01 Apr 20200.17430.17530.16910.17530.17532,053,108,171
31 Mar 20200.17210.17790.17150.17460.17462,101,862,049
30 Mar 20200.16380.17420.16320.17220.17222,131,319,206
29 Mar 20200.17570.17610.16320.16380.16381,996,124,443
28 Mar 20200.17590.17950.16760.17580.17582,689,925,753
27 Mar 20200.17500.18640.17060.17620.17622,849,306,895
26 Mar 20200.16170.17590.16040.17500.17502,236,102,810
25 Mar 20200.16230.16390.15860.16160.16162,096,308,695
24 Mar 20200.15760.16350.15680.16230.16232,155,981,658
23 Mar 20200.14990.15790.14920.15740.15742,117,431,210
22 Mar 20200.15810.16110.14960.15020.15021,864,979,797
21 Mar 20200.15670.16050.15360.15820.15822,068,099,167
20 Mar 20200.16510.17380.14920.15690.15692,946,481,355
19 Mar 20200.14320.17050.14310.16500.16502,590,533,670
18 Mar 20200.14470.14690.14080.14310.14311,964,626,837
17 Mar 20200.14100.15100.14100.14450.14452,134,494,359
16 Mar 20200.15390.15390.13320.14110.14112,646,513,873
15 Mar 20200.14730.16220.14610.15390.15392,197,842,519
14 Mar 20200.15920.16000.14570.14730.14732,310,448,364
13 Mar 20200.14050.16480.11510.15940.15945,160,523,077
12 Mar 20200.20820.20910.13960.13960.13963,547,958,418
11 Mar 20200.21230.21340.20150.20810.20812,130,165,442
10 Mar 20200.20970.21530.20660.21220.21222,317,233,372
09 Mar 20200.20670.21140.20070.20920.20922,796,925,948
08 Mar 20200.23710.23710.20680.20690.20692,627,253,062
07 Mar 20200.24400.24460.23700.23710.23712,109,420,975
06 Mar 20200.23950.24590.23910.24410.24412,423,236,344
05 Mar 20200.23460.24290.23460.23960.23962,299,594,698
04 Mar 20200.23450.23800.23180.23450.23452,280,839,542
03 Mar 20200.23870.23880.23200.23440.23442,524,293,729
02 Mar 20200.22890.24030.22730.23870.23872,466,061,223
01 Mar 20200.23110.23580.22570.22880.22882,086,828,072
29 Feb 20200.23650.24200.23120.23120.23122,061,348,763
28 Feb 20200.23710.24320.23080.23630.23632,468,502,731
27 Feb 20200.23110.24620.22620.23710.23712,775,673,346
26 Feb 20200.25340.25500.22940.23090.23093,273,784,861
25 Feb 20200.27050.27080.25310.25340.25342,590,099,691
24 Feb 20200.28260.28320.26650.27060.27062,472,100,399
23 Feb 20200.27590.28290.27560.28270.28272,313,819,447
22 Feb 20200.27530.27700.27230.27590.27592,190,665,842
21 Feb 20200.27230.27790.27070.27490.27492,626,495,845
20 Feb 20200.27710.28150.26730.27240.27243,138,024,578
19 Feb 20200.29790.30370.27760.27760.27763,096,501,888
18 Feb 20200.28700.30010.27870.29790.29793,719,318,845
17 Feb 20200.29460.29520.27140.28660.28663,690,067,847
16 Feb 20200.30730.31820.27800.29500.29504,025,339,058
15 Feb 20200.33510.34400.30220.30620.30624,282,439,062
14 Feb 20200.32640.33760.31450.33480.33484,476,902,768
13 Feb 20200.30420.33610.30360.32670.32676,473,779,289
12 Feb 20200.28030.30750.27990.30440.30444,092,541,036
11 Feb 20200.27390.28070.26790.28010.28012,383,677,082
10 Feb 20200.28250.28330.27020.27410.27412,403,459,577
09 Feb 20200.27710.28720.27640.28250.28252,343,599,758
08 Feb 20200.27890.28050.26760.27720.27722,380,993,304
07 Feb 20200.28220.28650.27780.27930.27932,372,731,516
06 Feb 20200.27750.28590.27350.28220.28223,079,150,333
05 Feb 20200.26670.28100.26670.27750.27753,332,447,611
04 Feb 20200.25460.26960.24880.26680.26682,900,951,895
03 Feb 20200.25060.25640.24820.25460.25462,156,814,065
02 Feb 20200.24130.25930.23700.25070.25072,477,130,012
01 Feb 20200.23920.24260.23780.24150.24151,592,451,417
31 Jan 20200.24360.24430.23490.23920.23921,892,170,751
30 Jan 20200.23560.24600.23200.24360.24362,125,017,677
29 Jan 20200.23870.24130.23530.23570.23571,883,265,673
28 Jan 20200.23120.23990.23090.23850.23852,052,700,894
27 Jan 20200.23050.23460.22700.23120.23121,722,593,698
26 Jan 20200.22030.23130.21930.23070.23071,583,964,763
25 Jan 20200.22300.22320.21770.22040.22041,373,179,559
24 Jan 20200.22620.22630.21540.22300.22301,706,347,378
23 Jan 20200.23620.23630.22310.22610.22611,600,294,983
22 Jan 20200.23730.23870.23420.23610.23611,517,150,861
21 Jan 20200.23330.24030.23150.23720.23721,701,652,844
20 Jan 20200.23540.23570.22600.23330.23331,723,535,818
19 Jan 20200.24340.24960.22930.23560.23562,211,717,302
18 Jan 20200.23890.25120.23310.24330.24332,391,157,803
17 Jan 20200.22870.24320.22660.23880.23882,418,043,081
16 Jan 20200.23290.23360.22410.22860.22862,066,952,513
15 Jan 20200.23450.24100.22790.23290.23292,590,278,224
14 Jan 20200.21250.24180.21240.23470.23472,639,844,915
13 Jan 20200.21560.21570.21060.21260.21261,321,442,558
12 Jan 20200.21220.21640.21150.21560.21561,496,128,429
11 Jan 20200.21210.21900.21010.21190.21191,655,817,070
10 Jan 20200.20490.21240.20180.21230.21231,693,646,276
09 Jan 20200.20910.20910.20260.20490.20491,341,130,889
08 Jan 20200.21380.21670.20520.20900.20901,782,128,651
07 Jan 20200.22160.22340.20900.21390.21392,237,698,314
06 Jan 20200.19550.22380.19510.22150.22152,301,679,290
05 Jan 20200.19440.19920.19390.19550.19551,168,067,556
04 Jan 20200.19350.19470.19180.19440.1944999,331,593
03 Jan 20200.18790.19410.18580.19350.19351,270,017,042
02 Jan 20200.19270.19290.18690.18800.18801,085,351,425
01 Jan 20200.19290.19440.19210.19270.19271,041,134,003
31 Dec 20190.19450.19490.19000.19290.19291,116,761,074
30 Dec 20190.19710.19870.19370.19450.19451,247,499,610
29 Dec 20190.19310.19900.19250.19710.19711,176,573,822
*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