Singapore markets closed

XRP USD (XRP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.2754-0.0170 (-5.83%)
As of 6:59PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 20210.29250.30180.26740.27540.27544,826,151,936
14 Jan 20210.30550.30830.28420.29540.29545,277,189,444
13 Jan 20210.29200.30880.28690.30560.30564,831,812,051
12 Jan 20210.28870.30990.27940.29210.29216,557,418,314
11 Jan 20210.31790.31790.25950.28890.28899,787,288,503
10 Jan 20210.32680.36520.29220.31830.31839,647,740,012
09 Jan 20210.32320.33990.30790.32690.32697,184,429,145
08 Jan 20210.32610.34590.29150.32320.32329,825,829,516
07 Jan 20210.25090.36530.24780.32600.326015,955,049,240
06 Jan 20210.22690.26920.22350.25090.25097,552,726,810
05 Jan 20210.23660.24130.22160.22680.22685,378,491,929
04 Jan 20210.22600.25650.21970.23670.23676,141,918,380
03 Jan 20210.22170.23770.21720.22580.22585,109,898,871
02 Jan 20210.23770.23840.21580.22170.22174,773,658,725
01 Jan 20210.21980.24930.21730.23740.23745,888,429,287
31 Dec 20200.21180.22760.20650.21980.21985,363,979,601
30 Dec 20200.22090.23540.19470.21180.21188,894,036,560
29 Dec 20200.24770.24830.17480.22100.221012,970,077,098
28 Dec 20200.28340.30600.23940.24800.24808,389,871,765
27 Dec 20200.29480.30750.27020.28300.28309,250,325,478
26 Dec 20200.31810.32230.28720.29470.29479,984,475,081
25 Dec 20200.33730.38060.28520.31810.318116,321,189,804
24 Dec 20200.25910.36760.24370.33780.337816,742,652,289
23 Dec 20200.44800.44800.22140.25860.258619,793,483,656
22 Dec 20200.51680.52160.41060.44840.448415,134,323,976
21 Dec 20200.55600.56780.50290.51690.51699,852,685,075
20 Dec 20200.57900.58560.53850.55610.55619,611,613,770
19 Dec 20200.58420.60200.56800.57920.579211,188,586,674
18 Dec 20200.57670.61040.55230.58430.584314,936,843,250
17 Dec 20200.56850.65390.54640.57670.576721,429,914,951
16 Dec 20200.46970.56880.44200.56860.568615,158,282,218
15 Dec 20200.49770.50660.46600.46970.46979,052,977,849
14 Dec 20200.51160.51710.49020.49770.49777,110,439,196
13 Dec 20200.50670.52700.48730.51150.51158,534,780,504
12 Dec 20200.54630.54630.48740.50640.506410,925,057,158
11 Dec 20200.57310.58370.53140.54650.546510,708,202,570
10 Dec 20200.58370.58690.55620.57300.57309,695,432,997
09 Dec 20200.55870.60190.50600.58360.583612,648,574,700
08 Dec 20200.60890.61020.55460.55880.55888,302,771,172
07 Dec 20200.61970.62280.59280.60890.60897,718,537,440
06 Dec 20200.58440.62590.58150.61990.619910,280,250,882
05 Dec 20200.55710.59580.55180.58440.58448,565,677,726
04 Dec 20200.63150.63300.54670.55730.55739,629,062,989
03 Dec 20200.63000.64030.61620.63150.63159,884,297,219
02 Dec 20200.61300.63590.59860.62990.629912,874,875,863
01 Dec 20200.66450.67920.59430.61290.612916,985,355,820
30 Nov 20200.60630.67220.60040.66430.664317,398,359,053
29 Nov 20200.62570.63450.58840.60620.606215,391,721,339
28 Nov 20200.55970.64460.54260.62560.625617,173,561,815
27 Nov 20200.53340.58590.50870.55930.559318,713,160,692
26 Nov 20200.63490.64970.46210.53300.533023,673,915,793
25 Nov 20200.69220.71990.59650.63550.635523,569,614,498
24 Nov 20200.61420.76800.57790.69210.692132,826,193,388
23 Nov 20200.44370.61500.43470.61400.614020,715,303,968
22 Nov 20200.45830.49190.41330.44370.443719,097,682,286
21 Nov 20200.32810.46310.32810.45830.458316,206,296,041
20 Nov 20200.30380.32940.29820.32810.32816,283,633,942
19 Nov 20200.29420.30650.28460.30380.30385,230,574,728
18 Nov 20200.30240.30730.28380.29420.29425,684,799,554
17 Nov 20200.29180.30440.29110.30240.30246,002,566,535
16 Nov 20200.26960.28800.26810.28550.28554,105,697,051
15 Nov 20200.26830.27660.26460.26960.26963,613,774,298
14 Nov 20200.26520.27700.26250.26830.26834,433,908,911
13 Nov 20200.25490.26570.25410.26520.26522,989,109,717
12 Nov 20200.25630.25810.25280.25490.25492,443,233,108
11 Nov 20200.25390.25970.25280.25630.25632,811,079,099
10 Nov 20200.25080.26430.24870.25390.25393,488,798,458
09 Nov 20200.25390.25610.24610.25070.25073,079,413,903
08 Nov 20200.24960.25670.24790.25390.25392,364,742,336
07 Nov 20200.25840.26640.24560.24960.24963,395,345,984
06 Nov 20200.24580.26080.24530.25840.25843,282,591,092
05 Nov 20200.23780.24700.23760.24580.24582,949,508,995
04 Nov 20200.23950.24040.23340.23780.23783,335,786,074
03 Nov 20200.23540.24210.22880.23950.23953,052,524,907
02 Nov 20200.23980.24430.23380.23540.23542,412,875,798
01 Nov 20200.23970.24130.23710.23980.23981,855,741,696
31 Oct 20200.23920.24320.23770.23970.23972,100,764,094
30 Oct 20200.24230.24400.23280.23920.23922,364,402,263
29 Oct 20200.24590.24700.24030.24230.24235,451,698,743
28 Oct 20200.25290.25640.24460.24590.24592,375,598,739
27 Oct 20200.24870.25390.24810.25290.25292,273,574,015
26 Oct 20200.25320.25840.24410.24870.24872,390,566,065
24 Oct 20200.25640.25710.25170.25320.25321,484,930,709
23 Oct 20200.25490.25760.25280.25640.25641,590,424,952
22 Oct 20200.25730.25930.25070.25490.25492,125,734,863
21 Oct 20200.25130.26350.25120.25680.25682,827,483,708
20 Oct 20200.24350.25520.24320.25160.25162,306,399,543
19 Oct 20200.24590.24940.24260.24360.24361,526,376,279
18 Oct 20200.24230.24950.24050.24600.24601,435,700,560
17 Oct 20200.24090.24340.24060.24220.24221,238,720,802
16 Oct 20200.24050.24270.23920.24090.24091,173,505,925
15 Oct 20200.24610.24760.23850.24040.24041,656,312,547
14 Oct 20200.24940.25030.24400.24590.24591,652,788,747
13 Oct 20200.25670.25840.24670.24940.24941,954,936,434
12 Oct 2020------
11 Oct 2020------
10 Oct 20200.25420.25820.25380.25570.25571,851,962,086
09 Oct 20200.25320.25980.25310.25430.25431,957,706,164
08 Oct 2020------
07 Oct 20200.24920.25290.24330.25160.25161,584,042,829
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...