Singapore markets closed

XRP USD (XRP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.606731-0.022350 (-3.55%)
As of 11:27AM UTC. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 20240.6187500.6214170.5981920.6067310.6067312,075,940,096
24 Jul 20240.5974600.6321550.5925770.6188430.6188431,933,084,899
23 Jul 20240.6076370.6165760.5842760.5974570.5974571,657,693,155
22 Jul 20240.5974800.6226630.5866670.6076370.6076372,052,124,201
21 Jul 20240.5946530.6071880.5756160.5974670.5974671,489,477,305
20 Jul 20240.5737290.6037820.5718320.5946510.5946511,538,358,691
19 Jul 20240.5696080.5860120.5426380.5737520.5737522,340,175,055
18 Jul 20240.6265890.6359870.5604320.5695740.5695742,986,711,547
17 Jul 20240.5793730.6366440.5793730.6264860.6264863,708,255,186
16 Jul 20240.5377530.5925270.5342840.5793760.5793763,380,662,320
15 Jul 20240.5227340.5393840.5211590.5378780.5378781,760,362,204
14 Jul 20240.5262010.5396050.5148060.5228630.5228631,570,275,472
13 Jul 20240.4747200.5635790.4744010.5263290.5263292,857,057,880
12 Jul 20240.4490370.4774130.4452190.4747300.4747301,596,389,224
11 Jul 20240.4390510.4528190.4371150.4490410.4490411,102,016,670
10 Jul 20240.4358480.4424040.4317500.4390380.439038967,522,144
09 Jul 20240.4314300.4374260.4279500.4359160.435916986,003,310
08 Jul 20240.4198030.4420620.4046700.4314800.4314801,537,507,458
07 Jul 20240.4490480.4490480.4188230.4198230.419823758,268,409
06 Jul 20240.4254850.4494820.4241860.4490530.449053723,560,145
05 Jul 20240.4334480.4334480.3911390.4254920.4254922,152,542,241
04 Jul 20240.4667370.4690040.4329250.4335740.4335741,521,233,429
03 Jul 20240.4845350.4860220.4625900.4667600.4667601,275,422,799
02 Jul 20240.4766250.4877250.4759130.4845200.484520844,534,843
01 Jul 20240.4754720.4828220.4750740.4766410.476641813,551,774
30 Jun 20240.4719790.4773260.4699970.4754830.475483465,426,276
29 Jun 20240.4709770.4761430.4709150.4719940.471994402,714,114
28 Jun 20240.4746500.4801720.4702670.4708850.470885937,124,567
27 Jun 20240.4695670.4764530.4656920.4746550.474655840,598,295
26 Jun 20240.4756910.4778170.4662100.4696000.469600886,063,357
25 Jun 20240.4741150.4795460.4730380.4756850.475685856,021,183
24 Jun 20240.4794990.4812980.4635970.4741430.4741431,322,556,294
23 Jun 20240.4865940.4888480.4781040.4794890.479489500,633,866
22 Jun 20240.4889460.4893420.4842420.4866210.486621455,648,980
21 Jun 20240.4887120.4948840.4800280.4889560.4889561,131,886,818
20 Jun 20240.4932410.5012860.4887160.4887160.4887161,106,889,108
19 Jun 20240.4909460.4991690.4879910.4932410.4932411,001,252,678
18 Jun 20240.5050490.5078030.4772830.4909480.4909482,024,283,447
17 Jun 20240.4888140.5191420.4846680.5051600.5051602,028,523,218
16 Jun 20240.4906950.4986270.4880620.4888320.488832692,035,447
15 Jun 20240.4742740.5038590.4742270.4906910.490691770,448,137
14 Jun 20240.4769790.4807520.4646850.4742750.4742751,220,484,176
13 Jun 20240.4915580.4915580.4763260.4770050.4770051,048,059,804
12 Jun 20240.4803030.4975320.4751390.4915400.4915401,255,729,794
11 Jun 20240.4966270.4966480.4726480.4803200.4803201,517,249,424
10 Jun 20240.4986020.5051660.4940920.4966280.4966281,117,710,952
09 Jun 20240.4931370.4990290.4918000.4985830.498583635,952,948
08 Jun 20240.4989460.5005020.4913440.4931450.493145825,177,679
07 Jun 20240.5215760.5274670.4636010.4989510.4989512,462,659,926
06 Jun 20240.5257060.5276040.5175470.5215780.5215781,194,300,808
05 Jun 20240.5257650.5306640.5246510.5257110.5257111,154,026,310
04 Jun 20240.5201000.5300390.5185190.5257650.5257651,165,207,605
03 Jun 20240.5134760.5224830.5130340.5201000.5201001,098,641,926
02 Jun 20240.5183130.5194140.5092870.5134820.513482738,754,247
01 Jun 20240.5178000.5212610.5175070.5183130.518313559,721,132
31 May 20240.5188610.5240820.5126820.5178000.5178001,220,311,836
30 May 20240.5232490.5273370.5136370.5188610.5188611,329,469,469
29 May 20240.5282340.5320940.5200960.5232480.5232481,184,420,624
28 May 20240.5337720.5345720.5215920.5282350.5282351,141,481,357
27 May 20240.5282110.5399300.5237690.5337720.5337721,013,292,526
26 May 20240.5418080.5418350.5266020.5282110.528211579,619,779
25 May 20240.5357490.5423190.5335080.5418090.541809652,679,509
24 May 20240.5282860.5367300.5178720.5357530.5357531,232,280,845
23 May 20240.5265100.5392070.5093910.5282860.5282862,188,558,788
22 May 20240.5369830.5376880.5236920.5265100.5265101,205,640,257
21 May 20240.5373270.5561180.5322300.5369830.5369831,977,024,521
20 May 20240.5096610.5373330.5074960.5373330.5373331,401,702,874
19 May 20240.5213910.5235370.5074570.5096610.509661562,911,149
18 May 20240.5238040.5256280.5195200.5213900.521390496,850,725
17 May 20240.5156990.5288700.5139980.5238040.5238041,015,239,692
16 May 20240.5190120.5213310.5131040.5156980.5156981,152,212,983
15 May 20240.4998890.5196210.4974500.5190040.5190041,118,098,628
14 May 20240.5049020.5113560.4978280.4998870.4998871,077,455,413
13 May 20240.4994750.5116740.4879190.5049020.504902991,525,778
12 May 20240.5059760.5085880.4974470.4994750.499475397,026,846
11 May 20240.5023380.5073030.5011300.5059750.505975447,992,708
10 May 20240.5210310.5210590.4987960.5023380.5023381,100,350,623
09 May 20240.5172240.5232700.5099250.5210290.521029978,009,518
08 May 20240.5247440.5290600.5157150.5172300.5172301,122,168,971
07 May 20240.5405480.5438420.5229610.5247440.5247441,132,990,207
06 May 20240.5297890.5688810.5266100.5405470.5405471,774,389,100
05 May 20240.5304050.5331860.5247910.5297840.529784535,784,827
04 May 20240.5318930.5401410.5280890.5304050.530405686,389,982
03 May 20240.5183290.5365130.5151940.5318940.5318941,138,445,190
02 May 20240.5169970.5243350.5066930.5183290.5183291,118,497,654
01 May 20240.5000620.5201680.4802080.5170000.5170001,720,060,134
30 Apr 20240.5154340.5192300.4904930.5000650.5000651,347,490,379
29 Apr 20240.5103750.5171280.4996470.5154320.5154321,143,210,748
28 Apr 20240.5177750.5246260.5094550.5103770.510377580,872,466
27 Apr 20240.5261110.5262110.5104230.5177750.517775753,955,067
26 Apr 20240.5255140.5355110.5161510.5261120.5261121,158,982,887
25 Apr 20240.5274080.5322560.5141690.5255120.5255121,286,617,507
24 Apr 20240.5451550.5516200.5220690.5274040.5274041,534,036,870
23 Apr 20240.5568290.5571870.5430060.5451590.5451591,351,313,210
22 Apr 20240.5246760.5691300.5232830.5568330.5568331,671,344,072
21 Apr 20240.5292920.5366100.5204430.5246800.524680896,875,433
20 Apr 20240.5037860.5298860.4994780.5292930.5292931,237,297,114
19 Apr 20240.5029830.5106980.4690070.5037860.5037862,145,715,371
18 Apr 20240.4948400.5047540.4869510.5029830.5029831,420,648,263
17 Apr 20240.4966990.5065800.4747980.4948410.4948411,791,966,493
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...