UK markets close in 4 hours 49 minutes

XRP USD (XRP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.493360+0.010935 (+2.27%)
As of 10:40AM UTC. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.4967170.5061700.4933600.4933600.4933601,632,226,944
16 Apr 20240.4977290.5009900.4792650.4966950.4966951,913,160,798
15 Apr 20240.5042500.5190650.4834860.4977310.4977312,356,318,423
14 Apr 20240.4808190.5074590.4668180.5042580.5042582,824,792,033
13 Apr 20240.5484120.5488380.4336340.4808190.4808193,957,442,555
12 Apr 20240.6088800.6153050.5183160.5484140.5484142,872,824,835
11 Apr 20240.6175590.6208890.6036580.6088800.6088801,218,887,360
10 Apr 20240.6138260.6196970.5986880.6175610.6175612,345,474,173
09 Apr 20240.6154900.6412580.6024520.6138170.6138172,423,935,496
08 Apr 20240.5948350.6260390.5891030.6154900.6154902,016,910,258
07 Apr 20240.5933410.6017420.5904720.5948340.594834924,956,309
06 Apr 20240.5875230.5981910.5862940.5933400.593340871,610,029
05 Apr 20240.5936560.5936980.5703160.5875230.5875231,534,570,775
04 Apr 20240.5748920.6137800.5635700.5936560.5936562,190,487,090
03 Apr 20240.5854610.5928310.5680950.5749170.5749171,649,286,699
02 Apr 20240.6112580.6177380.5804850.5854660.5854662,172,750,437
01 Apr 20240.6292250.6320360.5973000.6112580.6112581,772,433,656
31 Mar 20240.6218360.6297630.6212140.6292250.629225756,039,151
30 Mar 20240.6307530.6364560.6189050.6218360.6218361,042,947,263
29 Mar 20240.6245700.6439950.6104700.6307500.6307501,874,392,966
28 Mar 20240.6119490.6364470.6048370.6245540.6245541,783,253,508
27 Mar 20240.6322530.6344680.6083220.6119640.6119641,989,187,555
26 Mar 20240.6410340.6528140.6270260.6322530.6322531,799,059,517
25 Mar 20240.6329530.6592960.6273390.6410340.6410342,044,948,880
24 Mar 20240.6176080.6356010.6149120.6329500.6329501,230,486,578
23 Mar 20240.6109480.6324070.6057800.6175960.6175961,160,450,696
22 Mar 20240.6406950.6443450.6004050.6109490.6109492,053,036,282
21 Mar 20240.6121680.6535210.5994080.6406910.6406912,809,003,717
20 Mar 20240.5844410.6185660.5708740.6121620.6121622,741,181,693
19 Mar 20240.6475660.6475660.5729410.5844410.5844413,571,952,543
18 Mar 20240.6192320.6642270.5957580.6475650.6475652,767,146,303
17 Mar 20240.6030600.6243600.5895980.6192320.6192321,826,991,062
16 Mar 20240.6337320.6431490.5947350.6030600.6030602,237,388,470
15 Mar 20240.6699610.6741560.6025880.6337370.6337373,656,774,483
14 Mar 20240.6909550.7048070.6438180.6699670.6699673,428,582,152
13 Mar 20240.6882120.7020930.6727020.6909500.6909502,398,788,495
12 Mar 20240.7180360.7305490.6659490.6882090.6882094,163,275,980
11 Mar 20240.6084160.7421260.5932830.7180360.7180366,790,039,283
10 Mar 20240.6218050.6283170.5985360.6084320.6084321,510,773,123
09 Mar 20240.6219540.6333230.6187340.6218050.6218051,571,098,762
08 Mar 20240.6286080.6342830.6048440.6219550.6219552,164,877,115
07 Mar 20240.6122660.6397190.6083700.6286240.6286242,529,220,366
06 Mar 20240.5928800.6228970.5764440.6122530.6122532,755,184,860
05 Mar 20240.6498150.6685100.5502350.5929010.5929015,014,326,043
04 Mar 20240.6271680.6641810.6216050.6501330.6501333,629,204,334
03 Mar 20240.6448460.6448460.6024700.6270720.6270722,060,336,711
02 Mar 20240.6019170.6495140.6007770.6448510.6448512,956,033,334
01 Mar 20240.5862430.6031880.5840060.6018900.6018901,739,419,651
29 Feb 20240.5757840.6243830.5691540.5863250.5863253,647,028,817
28 Feb 20240.5862520.6052050.5436880.5758110.5758113,080,912,384
27 Feb 20240.5514050.5960650.5481700.5862580.5862582,360,919,082
26 Feb 20240.5424360.5524440.5292330.5514050.5514051,154,518,101
25 Feb 20240.5451140.5484000.5423460.5424250.542425702,442,509
24 Feb 20240.5345360.5477070.5319110.5451180.545118706,533,507
23 Feb 20240.5408730.5432940.5267100.5345340.5345341,098,846,027
22 Feb 20240.5490020.5509620.5378000.5409140.5409141,169,167,859
21 Feb 20240.5628790.5628790.5344230.5490040.5490041,336,498,049
20 Feb 20240.5625900.5744640.5465720.5629220.5629221,777,533,547
19 Feb 20240.5569210.5673000.5550830.5625970.5625971,108,245,167
18 Feb 20240.5498850.5621960.5479860.5569030.556903689,299,497
17 Feb 20240.5649600.5656120.5411140.5498860.549886911,234,746
16 Feb 20240.5627810.5784600.5552350.5649600.5649601,505,352,932
15 Feb 20240.5383960.5738480.5383960.5627550.5627551,877,470,522
14 Feb 20240.5248180.5418820.5209740.5384010.5384011,156,449,389
13 Feb 20240.5318870.5335380.5163130.5248350.5248351,023,754,839
12 Feb 20240.5261020.5369810.5148930.5318970.5318971,028,191,903
11 Feb 20240.5240930.5353350.5220910.5260840.526084715,511,550
10 Feb 20240.5260320.5281880.5194500.5241120.524112578,419,105
09 Feb 20240.5145160.5280780.5142020.5260310.5260311,032,596,975
08 Feb 20240.5137800.5184800.5102840.5145290.514529902,244,431
07 Feb 20240.5051420.5145240.4994430.5137890.513789895,523,747
06 Feb 20240.5062370.5104430.4989100.5051530.505153767,495,086
05 Feb 20240.5032440.5128900.4982330.5062440.506244831,962,506
04 Feb 20240.5188840.5189710.5021030.5032880.503288538,479,551
03 Feb 20240.5103980.5257400.5060310.5189390.518939861,729,960
02 Feb 20240.5058600.5132740.4991730.5104120.510412927,836,205
01 Feb 20240.5031760.5100990.4903470.5058590.5058591,004,296,109
31 Jan 20240.5106810.5137540.4945420.5031930.5031931,339,066,820
30 Jan 20240.5351330.5387040.5086380.5106980.5106981,673,319,214
29 Jan 20240.5240880.5395770.5206350.5350900.535090901,992,026
28 Jan 20240.5302750.5350540.5218300.5240940.524094523,517,403
27 Jan 20240.5321900.5343190.5270800.5302600.530260471,931,644
26 Jan 20240.5135820.5352250.5089550.5321890.5321891,021,918,092
25 Jan 20240.5179820.5179820.5043700.5136060.513606825,132,968
24 Jan 20240.5177530.5188670.5111770.5179880.517988880,367,820
23 Jan 20240.5267260.5310250.4975450.5177370.5177371,414,753,278
22 Jan 20240.5462160.5486380.5219170.5267160.5267161,151,736,625
21 Jan 20240.5531450.5547700.5461110.5461110.546111494,271,879
20 Jan 20240.5442440.5543860.5393380.5531260.553126725,888,847
19 Jan 20240.5518700.5529950.5239370.5442560.5442561,330,077,736
18 Jan 20240.5679810.5683570.5461290.5519070.5519071,057,710,374
17 Jan 20240.5759030.5760630.5632920.5679730.567973901,923,640
16 Jan 20240.5758670.5796410.5676480.5759470.575947924,543,394
15 Jan 20240.5761550.5884600.5695820.5759200.575920993,534,380
14 Jan 20240.5750710.5920920.5723380.5762330.576233841,667,731
13 Jan 20240.5701710.5774520.5652270.5750780.575078718,059,698
12 Jan 20240.6020960.6032060.5614130.5702990.5702991,716,194,372
11 Jan 20240.6001700.6223400.5878440.6020950.6020952,112,917,472
10 Jan 20240.5666720.6125170.5521170.5999890.5999892,223,452,643
09 Jan 20240.5779640.5785100.5571970.5666330.5666331,740,178,857
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...