UK markets open in 1 hour 16 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20220.4483170.4544440.4398490.4398490.4398491,783,458,176
02 Oct 20220.4751190.4774340.4481580.4488500.4488501,524,148,633
01 Oct 20220.4798220.4835170.4696070.4751100.4751101,544,057,825
30 Sept 20220.4854350.4959870.4722180.4797740.4797743,780,354,931
29 Sept 20220.4505940.5029750.4285280.4854170.4854173,292,742,359
28 Sept 20220.4486360.4543790.4195630.4506720.4506722,670,489,294
27 Sept 20220.4677640.4852280.4403100.4487760.4487762,838,537,511
26 Sept 20220.4926810.4998610.4598370.4676780.4676782,916,387,564
25 Sept 20220.4887320.5183140.4787340.4926270.4926273,422,191,941
24 Sept 20220.5072000.5150150.4740190.4887160.4887163,512,953,969
23 Sept 20220.4851370.5522830.4589180.5071710.5071717,798,770,582
22 Sept 20220.3965380.4912290.3947850.4851010.4851014,916,275,588
21 Sept 20220.4151660.4283250.3880090.3968280.3968283,401,100,359
20 Sept 20220.3869580.4215210.3724900.4151830.4151833,912,067,532
19 Sept 20220.3583370.3914950.3417620.3870730.3870732,788,638,051
18 Sept 20220.3768680.3969410.3581140.3583230.3583232,485,765,138
17 Sept 20220.3566470.3788880.3475690.3770040.3770041,621,592,330
16 Sept 20220.3263840.3571340.3235410.3566880.3566881,375,977,237
15 Sept 20220.3420750.3424610.3256000.3263350.3263351,521,572,444
14 Sept 20220.3329600.3438930.3324260.3420820.3420821,227,835,854
13 Sept 20220.3594640.3596430.3320440.3336920.3336921,443,625,685
12 Sept 20220.3551450.3594450.3492690.3594450.3594451,077,587,297
11 Sept 20220.3576830.3595340.3517610.3551190.355119650,515,883
10 Sept 20220.3574680.3612470.3530090.3576810.357681851,397,394
09 Sept 20220.3402270.3575600.3399990.3575170.3575171,487,790,472
08 Sept 20220.3373370.3426030.3293720.3402450.3402451,065,222,913
07 Sept 20220.3221580.3384400.3159380.3373670.3373671,128,804,315
06 Sept 20220.3329680.3426200.3210770.3222080.3222081,337,360,825
05 Sept 20220.3317990.3332350.3233660.3329600.332960761,048,973
04 Sept 20220.3299590.3325260.3289440.3317990.331799431,905,800
03 Sept 20220.3312640.3325570.3275910.3299690.329969473,116,925
02 Sept 20220.3331730.3349340.3263010.3312590.331259899,373,528
01 Sept 20220.3278670.3331940.3223680.3331940.333194875,126,154
31 Aug 20220.3268870.3336130.3248850.3278700.327870882,676,752
30 Aug 20220.3337790.3354820.3211050.3268690.326869948,448,428
29 Aug 20220.3230550.3337970.3193920.3337970.333797980,137,287
28 Aug 20220.3353290.3371610.3230940.3230950.323095596,573,621
27 Aug 20220.3384330.3402490.3304270.3353470.335347920,820,399
26 Aug 20220.3494640.3695680.3339390.3383700.3383701,653,482,688
25 Aug 20220.3461790.3513660.3442790.3494970.349497970,585,823
24 Aug 20220.3470740.3521360.3396340.3461450.346145957,472,562
23 Aug 20220.3447340.3476910.3339570.3470920.347092930,696,331
22 Aug 20220.3452820.3452820.3325240.3447210.3447211,001,511,240
21 Aug 20220.3374750.3481670.3364990.3453020.345302835,616,993
20 Aug 20220.3350200.3423830.3336220.3375410.337541848,212,364
19 Aug 20220.3709690.3709690.3338060.3350490.3350491,645,536,381
18 Aug 20220.3797110.3808620.3709150.3709650.370965927,786,270
17 Aug 20220.3772270.3908930.3698420.3797070.3797071,408,497,181
16 Aug 20220.3756660.3776290.3680420.3772370.377237930,440,616
15 Aug 20220.3764510.3847810.3679610.3757740.3757741,046,905,199
14 Aug 20220.3779990.3909300.3758880.3764510.376451754,512,693
13 Aug 20220.3799740.3860380.3774520.3779640.377964590,320,028
12 Aug 20220.3805380.3805380.3714830.3799950.379995923,071,430
11 Aug 20220.3810980.3851100.3783950.3805630.3805631,088,394,568
10 Aug 20220.3680800.3810650.3600720.3810650.3810651,732,723,595
09 Aug 20220.3787770.3796660.3629360.3681010.3681014,098,651,206
08 Aug 20220.3725150.3841420.3720560.3787540.3787541,030,742,941
07 Aug 20220.3715940.3767240.3693100.3725060.372506509,151,829
06 Aug 20220.3766050.3770610.3715710.3715710.371571498,759,511
05 Aug 20220.3712780.3778990.3680360.3765950.376595986,100,302
04 Aug 20220.3698620.3745910.3653900.3713510.371351916,895,439
03 Aug 20220.3720390.3768300.3645410.3698520.3698521,105,707,649
02 Aug 20220.3799110.3914800.3683360.3720210.3720211,232,425,419
01 Aug 20220.3803520.3853960.3722750.3799760.3799761,059,391,028
31 Jul 20220.3877750.3978750.3802230.3804580.3804581,359,568,596
30 Jul 20220.3686680.4079390.3648600.3877640.3877641,767,280,595
29 Jul 20220.3733870.3790960.3608160.3686750.3686751,706,911,237
28 Jul 20220.3591430.3777380.3515280.3733760.3733761,839,928,651
27 Jul 20220.3378260.3591300.3311680.3591180.3591181,314,040,220
26 Jul 20220.3373050.3378160.3264260.3378160.3378161,110,467,650
25 Jul 20220.3592270.3601840.3373130.3373150.3373151,207,904,872
24 Jul 20220.3595330.3665620.3570870.3592600.359260912,894,827
23 Jul 20220.3585220.3626190.3508480.3595410.359541863,843,426
22 Jul 20220.3670330.3708380.3554860.3586040.3586041,150,022,760
21 Jul 20220.3606620.3679560.3497260.3670360.3670361,202,692,151
20 Jul 20220.3732570.3810600.3587360.3604840.3604841,534,818,247
19 Jul 20220.3660250.3759890.3529160.3732250.3732251,604,201,237
18 Jul 20220.3434240.3688340.3434240.3661770.3661771,627,385,386
17 Jul 20220.3508520.3599190.3433870.3434120.3434121,093,079,294
16 Jul 20220.3344930.3553000.3321960.3508610.3508611,292,123,515
15 Jul 20220.3332140.3462100.3282320.3345350.3345351,512,184,333
14 Jul 20220.3237500.3332210.3133610.3332210.3332213,386,821,229
13 Jul 20220.3116590.3250760.3043300.3237300.3237301,295,979,555
12 Jul 20220.3142960.3176010.3090840.3116590.311659968,873,598
11 Jul 20220.3256590.3285630.3123060.3142970.3142971,042,057,085
10 Jul 20220.3449300.3449300.3221310.3256630.325663913,229,467
09 Jul 20220.3415990.3470470.3402990.3449520.344952602,546,961
08 Jul 20220.3421670.3565090.3370630.3416280.3416281,469,173,608
07 Jul 20220.3322630.3435210.3273380.3421510.3421511,037,133,139
06 Jul 20220.3254600.3330250.3206450.3322720.3322721,099,742,037
05 Jul 20220.3287030.3301560.3143460.3254230.3254231,130,550,266
04 Jul 20220.3216880.3291000.3155730.3287900.3287901,018,446,189
03 Jul 20220.3155730.3252470.3102140.3217030.321703728,566,418
02 Jul 20220.3137240.3170140.3105220.3155790.315579608,601,610
01 Jul 20220.3316450.3330780.3114500.3136770.3136771,249,145,615
30 Jun 20220.3290020.3314580.3076680.3314480.3314481,456,445,785
29 Jun 20220.3373720.3411030.3234250.3289780.3289781,094,664,825
28 Jun 20220.3532350.3552670.3369150.3373290.3373291,038,924,972
27 Jun 20220.3588630.3659920.3509730.3532350.353235989,571,906
26 Jun 20220.3675330.3737320.3588180.3588640.358864789,514,304
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...