XRP-USD - XRP USD

CCC - CoinMarketCap. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jun 2023	0.524453	0.528674	0.517305	0.520487	0.520487	709,301,312
02 Jun 2023	0.507304	0.526328	0.504969	0.525387	0.525387	1,070,731,055
01 Jun 2023	0.517388	0.517389	0.503199	0.507317	0.507317	1,095,700,204
31 May 2023	0.521895	0.527198	0.502456	0.517386	0.517386	1,585,723,566
30 May 2023	0.494232	0.525426	0.490547	0.521938	0.521938	2,119,990,185
29 May 2023	0.482875	0.494352	0.477904	0.494151	0.494151	1,039,953,786
28 May 2023	0.472240	0.485815	0.470784	0.482889	0.482889	570,647,795
27 May 2023	0.469117	0.477721	0.466716	0.472245	0.472245	634,937,525
26 May 2023	0.453743	0.469571	0.453007	0.469140	0.469140	947,890,355
25 May 2023	0.453586	0.454629	0.445622	0.453734	0.453734	697,466,810
24 May 2023	0.465441	0.465441	0.447464	0.453609	0.453609	1,029,450,864
23 May 2023	0.461609	0.466837	0.459444	0.465430	0.465430	829,964,870
22 May 2023	0.457575	0.466325	0.452150	0.461601	0.461601	904,918,280
21 May 2023	0.469075	0.470622	0.456592	0.457550	0.457550	537,234,089
20 May 2023	0.467992	0.470808	0.463529	0.469081	0.469081	479,336,096
19 May 2023	0.460277	0.473800	0.458530	0.467982	0.467982	1,083,307,614
18 May 2023	0.448567	0.471252	0.443833	0.460299	0.460299	1,356,400,752
17 May 2023	0.441409	0.459591	0.438881	0.448589	0.448589	1,518,727,788
16 May 2023	0.427600	0.441434	0.420207	0.441422	0.441422	963,282,009
15 May 2023	0.425861	0.430293	0.422828	0.427562	0.427562	749,923,785
14 May 2023	0.424872	0.431337	0.423152	0.425860	0.425860	369,801,280
13 May 2023	0.430720	0.430945	0.424714	0.424903	0.424903	389,293,055
12 May 2023	0.421803	0.439969	0.417720	0.430718	0.430718	1,174,284,548
11 May 2023	0.430886	0.430886	0.412962	0.421879	0.421879	906,511,894
10 May 2023	0.429805	0.433696	0.417825	0.430873	0.430873	1,068,763,583
09 May 2023	0.428889	0.430158	0.421905	0.429888	0.429888	911,350,658
08 May 2023	0.450346	0.451737	0.418553	0.428915	0.428915	1,307,982,057
07 May 2023	0.459499	0.461039	0.450249	0.450364	0.450364	440,082,859
06 May 2023	0.467821	0.469081	0.454764	0.459549	0.459549	592,275,764
05 May 2023	0.461564	0.469783	0.458258	0.467800	0.467800	857,113,580
04 May 2023	0.463488	0.464974	0.456019	0.461573	0.461573	752,455,291
03 May 2023	0.464959	0.465259	0.451436	0.463494	0.463494	1,049,175,706
02 May 2023	0.464976	0.465829	0.459436	0.464951	0.464951	903,846,077
01 May 2023	0.472205	0.472579	0.457182	0.464966	0.464966	941,003,865
30 Apr 2023	0.478377	0.481816	0.470954	0.472332	0.472332	556,459,700
29 Apr 2023	0.480237	0.485061	0.475726	0.478409	0.478409	611,537,970
28 Apr 2023	0.466885	0.481096	0.464622	0.480271	0.480271	1,145,414,603
27 Apr 2023	0.462053	0.469281	0.457390	0.466868	0.466868	1,631,460,643
26 Apr 2023	0.469988	0.482482	0.441331	0.462037	0.462037	1,585,410,692
25 Apr 2023	0.461265	0.471495	0.452048	0.469995	0.469995	1,120,038,773
24 Apr 2023	0.465017	0.482533	0.451036	0.461273	0.461273	1,287,683,583
23 Apr 2023	0.472660	0.472660	0.455864	0.465016	0.465016	745,785,219
22 Apr 2023	0.449401	0.474535	0.446767	0.472661	0.472661	948,350,839
21 Apr 2023	0.474874	0.478770	0.442739	0.449396	0.449396	1,412,575,276
20 Apr 2023	0.491520	0.498827	0.468671	0.474858	0.474858	1,484,251,970
19 Apr 2023	0.532247	0.534383	0.489258	0.491599	0.491599	2,047,949,057
18 Apr 2023	0.511136	0.535962	0.510617	0.532264	0.532264	1,169,237,634
17 Apr 2023	0.521361	0.521361	0.508276	0.511127	0.511127	1,021,376,248
16 Apr 2023	0.520430	0.524254	0.517239	0.521392	0.521392	631,212,313
15 Apr 2023	0.523973	0.525805	0.518277	0.520444	0.520444	670,556,486
14 Apr 2023	0.513335	0.543841	0.512477	0.523993	0.523993	1,597,156,518
13 Apr 2023	0.505182	0.514772	0.502591	0.513292	0.513292	963,105,081
12 Apr 2023	0.517566	0.517996	0.501415	0.506115	0.506115	1,063,340,695
11 Apr 2023	0.518308	0.526306	0.513294	0.517518	0.517518	1,206,362,804
10 Apr 2023	0.505793	0.519673	0.501259	0.518318	0.518318	914,389,505
09 Apr 2023	0.505694	0.509143	0.500927	0.505834	0.505834	550,582,813
08 Apr 2023	0.513730	0.513730	0.504441	0.505716	0.505716	587,641,054
07 Apr 2023	0.503306	0.514165	0.499108	0.513736	0.513736	1,060,408,546
06 Apr 2023	0.506257	0.509013	0.494525	0.503298	0.503298	1,077,113,140
05 Apr 2023	0.503483	0.525639	0.500064	0.506235	0.506235	1,402,532,299
04 Apr 2023	0.496890	0.507641	0.488974	0.503479	0.503479	1,230,443,035
03 Apr 2023	0.518933	0.523167	0.486949	0.496960	0.496960	1,655,872,706
02 Apr 2023	0.509961	0.528495	0.503521	0.518953	0.518953	1,488,648,839
01 Apr 2023	0.538472	0.538472	0.501539	0.514741	0.514741	1,829,835,076
31 Mar 2023	0.534316	0.546923	0.528558	0.538492	0.538492	1,934,253,477
30 Mar 2023	0.543669	0.554223	0.527192	0.534249	0.534249	2,694,676,898
29 Mar 2023	0.515005	0.580400	0.514962	0.543577	0.543577	4,092,945,977
28 Mar 2023	0.480074	0.529756	0.470201	0.515058	0.515058	3,163,217,119
27 Mar 2023	0.448841	0.487613	0.443896	0.479991	0.479991	2,730,255,979
26 Mar 2023	0.444675	0.462962	0.442772	0.448817	0.448817	1,090,501,588
25 Mar 2023	0.425911	0.463645	0.424218	0.444716	0.444716	1,832,767,576
24 Mar 2023	0.444856	0.444874	0.418034	0.425902	0.425902	1,314,887,049
23 Mar 2023	0.422451	0.454085	0.415477	0.444850	0.444850	2,161,421,825
22 Mar 2023	0.469651	0.474547	0.412934	0.422480	0.422480	3,312,385,991
21 Mar 2023	0.374619	0.491367	0.374509	0.469710	0.469710	4,178,958,939
20 Mar 2023	0.388374	0.392115	0.374033	0.374628	0.374628	1,074,222,480
19 Mar 2023	0.374441	0.400006	0.374441	0.388465	0.388465	1,189,636,323
18 Mar 2023	0.380410	0.387869	0.373449	0.374433	0.374433	867,351,027
17 Mar 2023	0.366015	0.381317	0.363593	0.380382	0.380382	1,046,497,903
16 Mar 2023	0.360636	0.367265	0.358537	0.366025	0.366025	692,737,535
15 Mar 2023	0.374326	0.377221	0.358760	0.360558	0.360558	1,062,482,118
14 Mar 2023	0.373790	0.387479	0.367318	0.374279	0.374279	1,527,899,940
13 Mar 2023	0.373354	0.381001	0.358142	0.373786	0.373786	1,694,593,960
12 Mar 2023	0.366827	0.373318	0.352473	0.373318	0.373318	1,102,164,948
11 Mar 2023	0.370643	0.374701	0.362083	0.366832	0.366832	1,051,093,584
10 Mar 2023	0.372094	0.374711	0.359882	0.370622	0.370622	1,450,894,929
09 Mar 2023	0.389176	0.396378	0.366660	0.372130	0.372130	1,727,254,553
08 Mar 2023	0.380556	0.399060	0.373760	0.389188	0.389188	1,881,889,627
07 Mar 2023	0.370440	0.383995	0.368150	0.380548	0.380548	1,479,466,647
06 Mar 2023	0.367176	0.373240	0.360997	0.370471	0.370471	1,161,608,429
05 Mar 2023	0.373819	0.377127	0.366796	0.367194	0.367194	505,577,640
04 Mar 2023	0.377671	0.379521	0.370274	0.373813	0.373813	556,621,575
03 Mar 2023	0.377587	0.379156	0.359894	0.377671	0.377671	1,204,150,691
02 Mar 2023	0.383881	0.384199	0.374483	0.377580	0.377580	812,536,878
01 Mar 2023	0.377133	0.384246	0.373666	0.383879	0.383879	912,485,438
28 Feb 2023	0.379121	0.382433	0.373027	0.377150	0.377150	1,000,693,267
27 Feb 2023	0.378005	0.380042	0.372158	0.379115	0.379115	1,049,508,853
26 Feb 2023	0.378085	0.380606	0.375420	0.378041	0.378041	441,815,645
25 Feb 2023	0.378507	0.379419	0.372250	0.378085	0.378085	552,223,148
24 Feb 2023	0.389088	0.390547	0.374133	0.378477	0.378477	953,355,531
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...