Singapore markets close in 2 hours 16 minutes

XRP USD (XRP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.395630-0.006942 (-1.72%)
As of 06:43AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.3930760.4012800.3868530.3956300.3956302,379,476,480
26 May 20220.4057990.4101190.3807230.3931700.3931702,091,610,974
25 May 20220.4087000.4129660.3967600.4057850.4057851,587,278,448
24 May 20220.4046810.4132890.3936460.4087130.4087131,394,251,522
23 May 20220.4222600.4278350.4043580.4046710.4046711,399,019,792
22 May 20220.4146910.4243370.4110910.4223370.422337896,133,087
21 May 20220.4111280.4172560.4053650.4146730.414673875,738,315
20 May 20220.4199270.4375060.4031780.4111370.4111371,721,877,559
19 May 20220.4060620.4223630.3974870.4199760.4199761,557,252,121
18 May 20220.4376360.4412670.4061660.4061660.4061661,599,734,223
17 May 20220.4224570.4390920.4211520.4376230.4376231,598,581,919
16 May 20220.4474070.4475690.4120860.4224990.4224991,839,092,427
15 May 20220.4276870.4476130.4166190.4473710.4473711,427,697,924
14 May 20220.4234190.4395040.3986580.4277740.4277742,021,953,522
13 May 20220.3851780.4623360.3827330.4234170.4234172,949,331,810
12 May 20220.4133990.4264830.3449540.3852060.3852064,641,055,357
11 May 20220.5135430.5216230.3824260.4133760.4133765,290,247,987
10 May 20220.4924400.5352990.4781100.5136260.5136263,455,777,036
09 May 20220.5665190.5759940.4807220.4929400.4929403,297,478,002
08 May 20220.5823990.5826340.5627570.5665270.5665271,505,054,300
07 May 20220.6025610.6038400.5739280.5823470.5823471,250,412,025
06 May 20220.5988320.6134820.5916120.6025700.6025702,003,273,389
05 May 20220.6464630.6550370.5848120.5988860.5988862,183,469,244
04 May 20220.6048040.6478450.6047440.6464740.6464741,959,359,438
03 May 20220.6142180.6250830.5981860.6048490.6048491,460,418,466
02 May 20220.6078190.6293100.6017900.6142690.6142691,687,184,077
01 May 20220.5870860.6102320.5810500.6078440.6078441,657,999,135
30 Apr 20220.6114050.6271420.5815760.5870910.5870911,649,221,930
29 Apr 20220.6442840.6456100.6039040.6114070.6114071,962,197,662
28 Apr 20220.6523130.6553440.6362680.6443630.6443631,546,067,106
27 Apr 20220.6417940.6613770.6403800.6523180.6523181,722,422,062
26 Apr 20220.6943340.7040960.6344170.6416990.6416992,160,649,427
25 Apr 20220.6987570.6989400.6482420.6944260.6944262,377,291,271
24 Apr 20220.7074870.7118300.6980250.6987390.6987391,108,217,932
23 Apr 20220.7191440.7246690.7073600.7077050.7077051,332,520,641
22 Apr 20220.7331600.7381620.7164610.7191940.7191941,881,203,798
21 Apr 20220.7521770.7647620.7250260.7331780.7331781,990,297,103
20 Apr 20220.7750550.7750550.7443760.7521780.7521781,798,898,557
19 Apr 20220.7680420.7801910.7599610.7750630.7750631,834,225,828
18 Apr 20220.7531870.7681940.7323600.7680170.7680172,134,418,883
17 Apr 20220.7817920.7844080.7505530.7531540.7531541,350,930,297
16 Apr 20220.7856530.7971290.7692190.7818410.7818411,526,957,904
15 Apr 20220.7267960.7936800.7266170.7856750.7856752,897,060,464
14 Apr 20220.7237380.7401550.7105860.7268190.7268191,716,488,200
13 Apr 20220.7165120.7247590.7039980.7238500.7238501,678,860,044
12 Apr 20220.6951690.7215920.6942750.7166140.7166141,990,027,592
11 Apr 20220.7564220.7564220.6857380.6950230.6950232,367,700,413
10 Apr 20220.7636040.7724660.7551810.7566140.7566141,046,936,968
09 Apr 20220.7540410.7660620.7540410.7635850.7635851,008,306,245
08 Apr 20220.7879970.7929850.7508930.7540560.7540561,684,019,539
07 Apr 20220.7613610.7894840.7581140.7880000.7880001,628,783,831
06 Apr 20220.8176270.8184050.7612850.7613140.7613142,527,126,540
05 Apr 20220.8272270.8332870.8171100.8176420.8176421,548,706,718
04 Apr 20220.8429230.8429520.8108900.8272510.8272511,876,069,127
03 Apr 20220.8248910.8501540.8172650.8429500.8429501,348,476,817
02 Apr 20220.8277350.8486000.8248280.8249190.8249191,624,227,101
01 Apr 20220.8147090.8336780.8102560.8277400.8277402,091,887,103
31 Mar 20220.8608800.8708660.8038810.8145640.8145642,611,691,934
30 Mar 20220.8579420.8712790.8494250.8608140.8608141,832,671,641
29 Mar 20220.8630890.8844410.8488610.8580000.8580002,120,020,042
28 Mar 20220.8574080.9080860.8552110.8633040.8633043,205,464,277
27 Mar 20220.8328150.8573760.8303390.8573430.8573431,505,124,770
26 Mar 20220.8251530.8343070.8223250.8327720.8327721,056,420,320
25 Mar 20220.8429680.8440850.8228740.8251270.8251271,600,059,784
24 Mar 20220.8378570.8493280.8296270.8429680.8429682,278,978,187
23 Mar 20220.8371340.8441460.8205730.8378870.8378872,076,377,569
22 Mar 20220.8380350.8629260.8299880.8370970.8370972,370,573,276
21 Mar 20220.8059630.8511260.7921600.8381520.8381522,485,293,314
20 Mar 20220.8193790.8208140.7982490.8061210.8061211,529,598,149
19 Mar 20220.7981270.8252330.7936090.8193730.8193732,046,393,370
18 Mar 20220.7934510.7991120.7793510.7982660.7982661,850,743,124
17 Mar 20220.7934360.8005680.7844390.7935030.7935031,862,028,805
16 Mar 20220.7667470.7936150.7592190.7935380.7935382,480,411,473
15 Mar 20220.7746370.7758110.7456350.7667830.7667831,830,181,545
14 Mar 20220.7613760.7759350.7525740.7746560.7746562,212,291,022
13 Mar 20220.7865380.8036320.7584080.7613510.7613512,141,326,402
12 Mar 20220.8022290.8459620.7820590.7865870.7865873,730,330,472
11 Mar 20220.7375060.8083330.7276230.8021550.8021553,478,317,257
10 Mar 20220.7670270.7755000.7265680.7374650.7374652,418,938,595
09 Mar 20220.7210060.7698890.7210060.7672360.7672362,408,572,082
08 Mar 20220.7232310.7292870.7159390.7209770.7209771,907,305,640
07 Mar 20220.7260110.7516680.7099580.7232870.7232872,920,222,453
06 Mar 20220.7549230.7583840.7257640.7259940.7259941,862,292,224
05 Mar 20220.7127900.7660850.7074790.7549000.7549002,297,850,919
04 Mar 20220.7522960.7530520.7056110.7126720.7126722,359,803,521
03 Mar 20220.7685320.7839250.7389200.7521850.7521852,213,014,779
02 Mar 20220.7848760.7848910.7595980.7684960.7684962,401,047,273
01 Mar 20220.7820700.8006350.7612340.7848620.7848622,877,778,057
28 Feb 20220.7219310.7883220.7131880.7820440.7820443,053,923,291
27 Feb 20220.7509660.7648730.7108730.7219920.7219922,733,141,782
26 Feb 20220.7686450.7881870.7436460.7509730.7509733,051,695,701
25 Feb 20220.6962580.7689030.6857940.7689030.7689033,460,713,330
24 Feb 20220.6985800.7128910.6270940.6962720.6962725,146,799,150
23 Feb 20220.7228520.7389230.6962800.6987460.6987462,690,184,820
22 Feb 20220.7033330.7251910.6787870.7228330.7228333,539,593,096
21 Feb 20220.7781600.7997500.7019890.7034660.7034663,580,522,306
20 Feb 20220.8225380.8226720.7699850.7782960.7782963,041,836,889
19 Feb 20220.7858650.8498160.7736500.8225280.8225283,325,442,943
18 Feb 20220.7672860.8039050.7603300.7858900.7858902,913,093,056
17 Feb 20220.8387140.8441330.7582230.7671730.7671732,798,023,719
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...