Seven super homes with annexes

Self-contained and either attached to the house or in a separate outbuilding, an annex is the most versatile of spaces

XRP USD (XRP-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.439849

-0.036356

(-7.63%)

As of 05:43AM UTC. Market open.

Time period:

03 Oct 2021 - 03 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2022	0.448317	0.454444	0.439849	0.439849	0.439849	1,783,458,176
02 Oct 2022	0.475119	0.477434	0.448158	0.448850	0.448850	1,524,148,633
01 Oct 2022	0.479822	0.483517	0.469607	0.475110	0.475110	1,544,057,825
30 Sept 2022	0.485435	0.495987	0.472218	0.479774	0.479774	3,780,354,931
29 Sept 2022	0.450594	0.502975	0.428528	0.485417	0.485417	3,292,742,359
28 Sept 2022	0.448636	0.454379	0.419563	0.450672	0.450672	2,670,489,294
27 Sept 2022	0.467764	0.485228	0.440310	0.448776	0.448776	2,838,537,511
26 Sept 2022	0.492681	0.499861	0.459837	0.467678	0.467678	2,916,387,564
25 Sept 2022	0.488732	0.518314	0.478734	0.492627	0.492627	3,422,191,941
24 Sept 2022	0.507200	0.515015	0.474019	0.488716	0.488716	3,512,953,969
23 Sept 2022	0.485137	0.552283	0.458918	0.507171	0.507171	7,798,770,582
22 Sept 2022	0.396538	0.491229	0.394785	0.485101	0.485101	4,916,275,588
21 Sept 2022	0.415166	0.428325	0.388009	0.396828	0.396828	3,401,100,359
20 Sept 2022	0.386958	0.421521	0.372490	0.415183	0.415183	3,912,067,532
19 Sept 2022	0.358337	0.391495	0.341762	0.387073	0.387073	2,788,638,051
18 Sept 2022	0.376868	0.396941	0.358114	0.358323	0.358323	2,485,765,138
17 Sept 2022	0.356647	0.378888	0.347569	0.377004	0.377004	1,621,592,330
16 Sept 2022	0.326384	0.357134	0.323541	0.356688	0.356688	1,375,977,237
15 Sept 2022	0.342075	0.342461	0.325600	0.326335	0.326335	1,521,572,444
14 Sept 2022	0.332960	0.343893	0.332426	0.342082	0.342082	1,227,835,854
13 Sept 2022	0.359464	0.359643	0.332044	0.333692	0.333692	1,443,625,685
12 Sept 2022	0.355145	0.359445	0.349269	0.359445	0.359445	1,077,587,297
11 Sept 2022	0.357683	0.359534	0.351761	0.355119	0.355119	650,515,883
10 Sept 2022	0.357468	0.361247	0.353009	0.357681	0.357681	851,397,394
09 Sept 2022	0.340227	0.357560	0.339999	0.357517	0.357517	1,487,790,472
08 Sept 2022	0.337337	0.342603	0.329372	0.340245	0.340245	1,065,222,913
07 Sept 2022	0.322158	0.338440	0.315938	0.337367	0.337367	1,128,804,315
06 Sept 2022	0.332968	0.342620	0.321077	0.322208	0.322208	1,337,360,825
05 Sept 2022	0.331799	0.333235	0.323366	0.332960	0.332960	761,048,973
04 Sept 2022	0.329959	0.332526	0.328944	0.331799	0.331799	431,905,800
03 Sept 2022	0.331264	0.332557	0.327591	0.329969	0.329969	473,116,925
02 Sept 2022	0.333173	0.334934	0.326301	0.331259	0.331259	899,373,528
01 Sept 2022	0.327867	0.333194	0.322368	0.333194	0.333194	875,126,154
31 Aug 2022	0.326887	0.333613	0.324885	0.327870	0.327870	882,676,752
30 Aug 2022	0.333779	0.335482	0.321105	0.326869	0.326869	948,448,428
29 Aug 2022	0.323055	0.333797	0.319392	0.333797	0.333797	980,137,287
28 Aug 2022	0.335329	0.337161	0.323094	0.323095	0.323095	596,573,621
27 Aug 2022	0.338433	0.340249	0.330427	0.335347	0.335347	920,820,399
26 Aug 2022	0.349464	0.369568	0.333939	0.338370	0.338370	1,653,482,688
25 Aug 2022	0.346179	0.351366	0.344279	0.349497	0.349497	970,585,823
24 Aug 2022	0.347074	0.352136	0.339634	0.346145	0.346145	957,472,562
23 Aug 2022	0.344734	0.347691	0.333957	0.347092	0.347092	930,696,331
22 Aug 2022	0.345282	0.345282	0.332524	0.344721	0.344721	1,001,511,240
21 Aug 2022	0.337475	0.348167	0.336499	0.345302	0.345302	835,616,993
20 Aug 2022	0.335020	0.342383	0.333622	0.337541	0.337541	848,212,364
19 Aug 2022	0.370969	0.370969	0.333806	0.335049	0.335049	1,645,536,381
18 Aug 2022	0.379711	0.380862	0.370915	0.370965	0.370965	927,786,270
17 Aug 2022	0.377227	0.390893	0.369842	0.379707	0.379707	1,408,497,181
16 Aug 2022	0.375666	0.377629	0.368042	0.377237	0.377237	930,440,616
15 Aug 2022	0.376451	0.384781	0.367961	0.375774	0.375774	1,046,905,199
14 Aug 2022	0.377999	0.390930	0.375888	0.376451	0.376451	754,512,693
13 Aug 2022	0.379974	0.386038	0.377452	0.377964	0.377964	590,320,028
12 Aug 2022	0.380538	0.380538	0.371483	0.379995	0.379995	923,071,430
11 Aug 2022	0.381098	0.385110	0.378395	0.380563	0.380563	1,088,394,568
10 Aug 2022	0.368080	0.381065	0.360072	0.381065	0.381065	1,732,723,595
09 Aug 2022	0.378777	0.379666	0.362936	0.368101	0.368101	4,098,651,206
08 Aug 2022	0.372515	0.384142	0.372056	0.378754	0.378754	1,030,742,941
07 Aug 2022	0.371594	0.376724	0.369310	0.372506	0.372506	509,151,829
06 Aug 2022	0.376605	0.377061	0.371571	0.371571	0.371571	498,759,511
05 Aug 2022	0.371278	0.377899	0.368036	0.376595	0.376595	986,100,302
04 Aug 2022	0.369862	0.374591	0.365390	0.371351	0.371351	916,895,439
03 Aug 2022	0.372039	0.376830	0.364541	0.369852	0.369852	1,105,707,649
02 Aug 2022	0.379911	0.391480	0.368336	0.372021	0.372021	1,232,425,419
01 Aug 2022	0.380352	0.385396	0.372275	0.379976	0.379976	1,059,391,028
31 Jul 2022	0.387775	0.397875	0.380223	0.380458	0.380458	1,359,568,596
30 Jul 2022	0.368668	0.407939	0.364860	0.387764	0.387764	1,767,280,595
29 Jul 2022	0.373387	0.379096	0.360816	0.368675	0.368675	1,706,911,237
28 Jul 2022	0.359143	0.377738	0.351528	0.373376	0.373376	1,839,928,651
27 Jul 2022	0.337826	0.359130	0.331168	0.359118	0.359118	1,314,040,220
26 Jul 2022	0.337305	0.337816	0.326426	0.337816	0.337816	1,110,467,650
25 Jul 2022	0.359227	0.360184	0.337313	0.337315	0.337315	1,207,904,872
24 Jul 2022	0.359533	0.366562	0.357087	0.359260	0.359260	912,894,827
23 Jul 2022	0.358522	0.362619	0.350848	0.359541	0.359541	863,843,426
22 Jul 2022	0.367033	0.370838	0.355486	0.358604	0.358604	1,150,022,760
21 Jul 2022	0.360662	0.367956	0.349726	0.367036	0.367036	1,202,692,151
20 Jul 2022	0.373257	0.381060	0.358736	0.360484	0.360484	1,534,818,247
19 Jul 2022	0.366025	0.375989	0.352916	0.373225	0.373225	1,604,201,237
18 Jul 2022	0.343424	0.368834	0.343424	0.366177	0.366177	1,627,385,386
17 Jul 2022	0.350852	0.359919	0.343387	0.343412	0.343412	1,093,079,294
16 Jul 2022	0.334493	0.355300	0.332196	0.350861	0.350861	1,292,123,515
15 Jul 2022	0.333214	0.346210	0.328232	0.334535	0.334535	1,512,184,333
14 Jul 2022	0.323750	0.333221	0.313361	0.333221	0.333221	3,386,821,229
13 Jul 2022	0.311659	0.325076	0.304330	0.323730	0.323730	1,295,979,555
12 Jul 2022	0.314296	0.317601	0.309084	0.311659	0.311659	968,873,598
11 Jul 2022	0.325659	0.328563	0.312306	0.314297	0.314297	1,042,057,085
10 Jul 2022	0.344930	0.344930	0.322131	0.325663	0.325663	913,229,467
09 Jul 2022	0.341599	0.347047	0.340299	0.344952	0.344952	602,546,961
08 Jul 2022	0.342167	0.356509	0.337063	0.341628	0.341628	1,469,173,608
07 Jul 2022	0.332263	0.343521	0.327338	0.342151	0.342151	1,037,133,139
06 Jul 2022	0.325460	0.333025	0.320645	0.332272	0.332272	1,099,742,037
05 Jul 2022	0.328703	0.330156	0.314346	0.325423	0.325423	1,130,550,266
04 Jul 2022	0.321688	0.329100	0.315573	0.328790	0.328790	1,018,446,189
03 Jul 2022	0.315573	0.325247	0.310214	0.321703	0.321703	728,566,418
02 Jul 2022	0.313724	0.317014	0.310522	0.315579	0.315579	608,601,610
01 Jul 2022	0.331645	0.333078	0.311450	0.313677	0.313677	1,249,145,615
30 Jun 2022	0.329002	0.331458	0.307668	0.331448	0.331448	1,456,445,785
29 Jun 2022	0.337372	0.341103	0.323425	0.328978	0.328978	1,094,664,825
28 Jun 2022	0.353235	0.355267	0.336915	0.337329	0.337329	1,038,924,972
27 Jun 2022	0.358863	0.365992	0.350973	0.353235	0.353235	989,571,906
26 Jun 2022	0.367533	0.373732	0.358818	0.358864	0.358864	789,514,304
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,064.68+127.47(+0.49%)

HANG SENG16,916.29-306.54(-1.78%)

CRUDE OIL81.71+2.22(+2.79%)

GOLD FUTURES1,673.10+1.10(+0.07%)

DOW28,725.51-500.09(-1.71%)

BTC-GBP17,131.71-273.18(-1.57%)

Seven super homes with annexes

XRP USD (XRP-USD)

NIKKEI 225
26,064.68
+127.47(+0.49%)

HANG SENG
16,916.29
-306.54(-1.78%)

CRUDE OIL
81.71
+2.22(+2.79%)

GOLD FUTURES
1,673.10
+1.10(+0.07%)

DOW
28,725.51
-500.09(-1.71%)

BTC-GBP
17,131.71
-273.18(-1.57%)