Singapore markets closed

XRP USD (XRP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0077-0.0004 (-0.04%)
As of 01:40PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20210.99801.01730.99801.00771.00772,705,805,056
30 Nov 20210.99151.03010.97370.99880.99882,949,826,821
29 Nov 20210.96981.00290.96630.99200.99202,917,313,727
28 Nov 20210.94770.96980.89660.96880.96882,605,488,239
27 Nov 20210.94000.96730.93660.94720.94722,410,404,614
26 Nov 20211.04491.04810.92540.93630.93634,293,461,689
25 Nov 20211.03411.06471.02421.03191.03193,107,133,471
24 Nov 20211.06721.07451.01171.04211.04213,151,964,356
23 Nov 20211.03711.07181.02331.06711.06713,098,367,613
22 Nov 20211.06011.06991.02791.03661.03662,844,568,485
21 Nov 20211.09671.09811.05921.06021.06022,213,864,918
20 Nov 20211.09111.10141.06431.09761.09762,575,832,703
19 Nov 20211.04091.09921.02061.09151.09153,716,379,231
18 Nov 20211.09631.15831.02291.04201.04205,394,362,498
17 Nov 20211.09011.11331.06991.09631.09633,701,959,225
16 Nov 20211.17471.17471.05371.09091.09094,829,173,281
15 Nov 20211.18881.21991.17031.17141.17142,850,390,389
14 Nov 20211.19121.19991.16941.18861.18862,210,065,757
13 Nov 20211.18951.20411.16881.19191.19192,889,142,419
12 Nov 20211.21621.23391.15701.18941.18944,230,289,448
11 Nov 20211.19281.25331.17831.21841.21844,904,300,953
10 Nov 20211.25721.34771.12581.19341.19347,430,166,330
09 Nov 20211.28251.28761.23211.25891.25895,211,033,825
08 Nov 20211.22101.29641.22101.28241.28245,547,697,296
07 Nov 20211.15321.23761.14811.21751.21753,384,556,620
06 Nov 20211.16061.17331.10881.15251.15252,630,197,378
05 Nov 20211.20191.20241.14141.16151.16153,572,443,866
04 Nov 20211.21051.25371.16691.20201.20205,210,115,532
03 Nov 20211.13591.23301.12701.20881.20886,526,803,610
02 Nov 20211.09261.14511.08611.13621.13623,609,677,729
01 Nov 20211.11321.13121.07271.09291.09293,655,823,943
31 Oct 20211.08591.15241.07281.11321.11324,607,785,327
30 Oct 20211.08141.11431.06441.08391.08393,261,273,038
29 Oct 20211.05901.09021.05621.08151.08153,549,325,709
28 Oct 20210.99521.08190.98411.05881.05885,528,214,768
27 Oct 20211.10791.12520.97020.99550.99556,433,932,056
26 Oct 20211.09511.15831.09321.10811.10813,933,349,796
25 Oct 20211.08331.10391.07921.09521.09522,595,663,483
24 Oct 20211.09491.09661.05801.08431.08432,240,272,602
23 Oct 20211.08981.10241.07851.09451.09452,236,173,913
22 Oct 20211.08991.12591.07911.08841.08843,296,407,032
21 Oct 20211.14541.16371.08811.08931.08934,035,726,860
20 Oct 20211.09191.15301.08861.14231.14233,394,782,025
19 Oct 20211.08391.10001.07241.09211.09212,586,014,628
18 Oct 20211.09481.10621.06711.08381.08383,186,066,188
17 Oct 20211.13471.13991.02741.09351.09353,227,519,874
16 Oct 20211.14151.18551.13211.13511.13513,776,545,069
15 Oct 20211.13351.16431.10401.14061.14065,364,938,375
14 Oct 20211.12751.15641.11931.13231.13233,184,675,623
13 Oct 20211.10201.13771.07701.12841.12843,675,636,699
12 Oct 20211.13831.13831.06761.10191.10193,959,747,373
11 Oct 20211.13731.18111.11001.13791.13794,022,773,988
10 Oct 20211.16031.22771.13131.13851.13855,165,905,723
09 Oct 20211.06191.20821.05931.15991.15994,844,564,004
08 Oct 20211.06781.09141.05691.06291.06292,577,289,115
07 Oct 20211.07721.09321.04621.06801.06803,192,050,513
06 Oct 20211.08491.10591.02161.07771.07773,806,090,854
05 Oct 20211.04171.08751.03881.08551.08553,251,465,579
04 Oct 20211.05581.05991.01071.04301.04303,164,260,800
03 Oct 20211.03771.08841.02251.05521.05523,496,121,109
02 Oct 20211.04211.07181.00951.03871.03873,884,936,924
01 Oct 20210.95381.06400.94541.04261.04265,125,674,349
30 Sep 20210.92750.96410.92290.95260.95263,051,316,850
29 Sep 20210.89460.99040.88790.92830.92833,558,174,320
28 Sep 20210.92310.94260.89250.89370.89372,818,990,506
27 Sep 20210.94600.98150.92110.92370.92373,014,579,575
26 Sep 20210.94160.95670.89480.94470.94473,142,032,669
25 Sep 20210.94550.95690.91960.94130.94133,067,009,121
24 Sep 20211.00251.00320.89240.94590.94594,425,027,059
23 Sep 20211.00451.01650.97051.00201.00203,734,263,358
22 Sep 20210.87381.00940.86961.00411.00414,813,963,292
21 Sep 20210.92230.95930.86070.87630.87634,787,985,414
20 Sep 20211.04901.05040.88780.91720.91725,775,337,511
19 Sep 20211.07521.08201.04181.04841.04842,148,537,763
18 Sep 20211.06591.09461.05741.07571.07572,308,814,476
17 Sep 20211.09091.10231.05321.06561.06562,989,925,804
16 Sep 20211.12121.12921.06811.09151.09153,168,621,354
15 Sep 20211.09691.12931.08061.12141.12142,997,048,680
14 Sep 20211.06541.09771.05881.09661.09663,378,813,327
13 Sep 20211.11941.12591.02961.06471.06474,391,908,806
12 Sep 20211.08031.12721.05991.11961.11963,403,286,576
11 Sep 20211.05661.11131.05331.07991.07993,986,494,412
10 Sep 20211.08761.24171.03431.05731.05737,726,257,543
09 Sep 20211.09031.13610.83831.08941.08945,171,653,352
08 Sep 20211.12671.14861.02021.10071.10077,367,876,460
07 Sep 20211.38941.39150.97551.12511.125111,310,427,430
06 Sep 20211.30731.41381.30731.38941.38947,403,887,685
05 Sep 20211.25511.30841.23751.30551.30554,077,886,190
04 Sep 20211.29071.29591.24101.25581.25584,284,360,888
03 Sep 20211.25411.32151.22611.29141.29145,896,982,947
02 Sep 20211.23751.29431.22291.25631.25635,456,908,792
01 Sep 20211.18691.23491.15911.23491.23494,937,053,998
31 Aug 20211.10131.24011.09221.18761.18765,897,781,233
30 Aug 20211.14231.14871.09871.10141.10143,635,181,352
29 Aug 20211.14591.16771.11671.14081.14083,456,541,619
28 Aug 20211.19241.19771.13671.14551.14553,655,937,721
27 Aug 20211.07331.18851.05261.18851.18855,062,671,613
26 Aug 20211.17461.18631.06991.07531.07534,914,724,770
25 Aug 20211.13701.17751.10941.17251.17254,735,020,572
24 Aug 20211.24811.26331.12821.13741.13746,109,699,877
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...