Singapore markets close in 7 hours 25 minutes

XRP USD (XRP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.530568+0.002124 (+0.40%)
As of 01:34AM UTC. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.5283600.5305680.5265490.5305680.5305682,200,099,072
23 May 2024------
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
16 Apr 20240.4977290.5009900.4792650.4966950.4966951,913,160,798
15 Apr 20240.5042500.5190650.4834860.4977310.4977312,356,318,423
14 Apr 20240.4808190.5074590.4668180.5042580.5042582,824,792,033
13 Apr 20240.5484120.5488380.4336340.4808190.4808193,957,442,555
12 Apr 20240.6088800.6153050.5183160.5484140.5484142,872,824,835
11 Apr 20240.6175590.6208890.6036580.6088800.6088801,218,887,360
10 Apr 20240.6138260.6196970.5986880.6175610.6175612,345,474,173
09 Apr 20240.6154900.6412580.6024520.6138170.6138172,423,935,496
08 Apr 20240.5948350.6260390.5891030.6154900.6154902,016,910,258
07 Apr 20240.5933410.6017420.5904720.5948340.594834924,956,309
06 Apr 20240.5875230.5981910.5862940.5933400.593340871,610,029
05 Apr 20240.5936560.5936980.5703160.5875230.5875231,534,570,775
04 Apr 20240.5748920.6137800.5635700.5936560.5936562,190,487,090
03 Apr 20240.5854610.5928310.5680950.5749170.5749171,649,286,699
02 Apr 20240.6112580.6177380.5804850.5854660.5854662,172,750,437
01 Apr 20240.6292250.6320360.5973000.6112580.6112581,772,433,656
31 Mar 20240.6218360.6297630.6212140.6292250.629225756,039,151
30 Mar 20240.6307530.6364560.6189050.6218360.6218361,042,947,263
29 Mar 20240.6245700.6439950.6104700.6307500.6307501,874,392,966
28 Mar 20240.6119490.6364470.6048370.6245540.6245541,783,253,508
27 Mar 20240.6322530.6344680.6083220.6119640.6119641,989,187,555
26 Mar 20240.6410340.6528140.6270260.6322530.6322531,799,059,517
25 Mar 20240.6329530.6592960.6273390.6410340.6410342,044,948,880
24 Mar 20240.6176080.6356010.6149120.6329500.6329501,230,486,578
23 Mar 20240.6109480.6324070.6057800.6175960.6175961,160,450,696
22 Mar 20240.6406950.6443450.6004050.6109490.6109492,053,036,282
21 Mar 20240.6121680.6535210.5994080.6406910.6406912,809,003,717
20 Mar 20240.5844410.6185660.5708740.6121620.6121622,741,181,693
19 Mar 20240.6475660.6475660.5729410.5844410.5844413,571,952,543
18 Mar 20240.6192320.6642270.5957580.6475650.6475652,767,146,303
17 Mar 20240.6030600.6243600.5895980.6192320.6192321,826,991,062
16 Mar 20240.6337320.6431490.5947350.6030600.6030602,237,388,470
15 Mar 20240.6699610.6741560.6025880.6337370.6337373,656,774,483
14 Mar 20240.6909550.7048070.6438180.6699670.6699673,428,582,152
13 Mar 20240.6882120.7020930.6727020.6909500.6909502,398,788,495
12 Mar 20240.7180360.7305490.6659490.6882090.6882094,163,275,980
11 Mar 20240.6084160.7421260.5932830.7180360.7180366,790,039,283
10 Mar 20240.6218050.6283170.5985360.6084320.6084321,510,773,123
09 Mar 20240.6219540.6333230.6187340.6218050.6218051,571,098,762
08 Mar 20240.6286080.6342830.6048440.6219550.6219552,164,877,115
07 Mar 20240.6122660.6397190.6083700.6286240.6286242,529,220,366
06 Mar 20240.5928800.6228970.5764440.6122530.6122532,755,184,860
05 Mar 20240.6498150.6685100.5502350.5929010.5929015,014,326,043
04 Mar 20240.6271680.6641810.6216050.6501330.6501333,629,204,334
03 Mar 20240.6448460.6448460.6024700.6270720.6270722,060,336,711
02 Mar 20240.6019170.6495140.6007770.6448510.6448512,956,033,334
01 Mar 20240.5862430.6031880.5840060.6018900.6018901,739,419,651
29 Feb 20240.5757840.6243830.5691540.5863250.5863253,647,028,817
28 Feb 20240.5862520.6052050.5436880.5758110.5758113,080,912,384
27 Feb 20240.5514050.5960650.5481700.5862580.5862582,360,919,082
26 Feb 20240.5424360.5524440.5292330.5514050.5514051,154,518,101
25 Feb 20240.5451140.5484000.5423460.5424250.542425702,442,509
24 Feb 20240.5345360.5477070.5319110.5451180.545118706,533,507
23 Feb 20240.5408730.5432940.5267100.5345340.5345341,098,846,027
22 Feb 20240.5490020.5509620.5378000.5409140.5409141,169,167,859
21 Feb 20240.5628790.5628790.5344230.5490040.5490041,336,498,049
20 Feb 20240.5625900.5744640.5465720.5629220.5629221,777,533,547
19 Feb 20240.5569210.5673000.5550830.5625970.5625971,108,245,167
18 Feb 20240.5498850.5621960.5479860.5569030.556903689,299,497
17 Feb 20240.5649600.5656120.5411140.5498860.549886911,234,746
16 Feb 20240.5627810.5784600.5552350.5649600.5649601,505,352,932
15 Feb 20240.5383960.5738480.5383960.5627550.5627551,877,470,522
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...