XRP (XRP) historical data and Live price

XRP

XRP

$ 0.26794 -9.676 %

0.00000862 BTC

MARKET CAP
12.166 B

24H VOLUME
5.048 B

CIRC.SUPPLY
45.404 B

MAX SUPPLY
100 B

XRP

USD

Rank5

1H 1.28 %

24H -9.68 %

7D -8.84 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/21/21	0.296	0.306	0.263	0.269	4,453,463,443.359	12,211,250,678.407
1/20/21	0.294	0.309	0.282	0.297	4,528,341,598.212	13,463,112,368.957
1/19/21	0.285	0.326	0.284	0.294	5,583,136,814.495	13,363,027,568.89
1/18/21	0.277	0.288	0.273	0.285	3,239,112,861.449	12,929,668,503.959
1/17/21	0.28	0.285	0.271	0.277	3,488,557,208.01	12,594,335,138.243
1/16/21	0.28	0.295	0.277	0.28	4,116,256,006.912	12,721,680,325.523
1/15/21	0.296	0.302	0.265	0.28	4,955,409,029.287	12,731,539,390.993
1/14/21	0.306	0.308	0.284	0.295	5,277,189,443.997	13,414,071,297.726
1/13/21	0.292	0.309	0.287	0.306	4,831,812,051.283	13,874,553,414.057
1/12/21	0.289	0.31	0.279	0.292	6,557,418,313.619	13,263,566,886.863
1/11/21	0.318	0.318	0.259	0.289	9,787,288,502.544	13,117,452,413.858
1/10/21	0.327	0.365	0.292	0.318	9,647,740,012.278	14,453,755,388.352
1/9/21	0.323	0.34	0.308	0.327	7,184,429,144.905	14,843,313,423.838
1/8/21	0.326	0.346	0.292	0.323	9,825,829,516.384	14,675,925,484.653
1/7/21	0.251	0.365	0.248	0.326	15,955,049,239.631	14,801,803,204.921
1/6/21	0.227	0.269	0.223	0.251	7,552,726,810.442	11,391,651,582.062
1/5/21	0.237	0.241	0.222	0.227	5,378,491,929.29	10,295,369,035.414
1/4/21	0.226	0.256	0.22	0.237	6,141,918,380.173	10,746,094,508
1/3/21	0.222	0.238	0.217	0.226	5,109,898,871.417	10,254,417,776.803
1/2/21	0.238	0.238	0.216	0.222	4,773,658,725.193	10,064,026,551.104
1/1/21	0.22	0.249	0.217	0.237	5,888,429,287.112	10,780,931,627.256
12/31/20	0.212	0.228	0.206	0.22	5,363,979,601.218	9,981,874,642.619
12/30/20	0.221	0.235	0.195	0.212	8,894,036,560.085	9,617,853,651.825
12/29/20	0.248	0.248	0.175	0.221	12,970,077,098.216	10,032,565,433.146
12/28/20	0.283	0.306	0.239	0.248	8,389,871,765.345	11,258,302,527.223
12/27/20	0.295	0.307	0.27	0.283	9,250,325,477.876	12,851,124,973.129
12/26/20	0.318	0.322	0.287	0.295	9,984,475,080.748	13,381,179,323.21
12/25/20	0.337	0.381	0.285	0.318	16,321,189,803.983	14,442,592,186.514
12/24/20	0.259	0.368	0.244	0.338	16,742,652,288.921	15,338,322,460.247
12/23/20	0.448	0.448	0.221	0.259	19,793,483,655.769	11,741,555,006.338
12/22/20	0.517	0.522	0.411	0.448	15,134,323,976.49	20,361,343,190.635
12/21/20	0.556	0.568	0.503	0.517	9,852,685,075.401	23,471,317,699.317
12/20/20	0.579	0.586	0.539	0.556	9,611,613,769.785	25,247,252,304.506
12/19/20	0.584	0.602	0.568	0.579	11,188,586,674.481	26,296,322,780.567
12/18/20	0.577	0.61	0.552	0.584	14,936,843,250.333	26,528,677,892.297
12/17/20	0.568	0.654	0.546	0.577	21,429,914,951.254	26,183,450,958.201
12/16/20	0.47	0.569	0.442	0.569	15,158,282,218.052	25,817,986,326.705
10/30/20	0.242	0.244	0.233	0.239	2,364,402,263.385	10,831,358,981.415
10/29/20	0.246	0.247	0.24	0.242	5,451,698,743.228	10,967,740,783.515
10/28/20	0.253	0.256	0.245	0.246	2,375,598,739.377	11,129,335,087.905
10/27/20	0.249	0.254	0.248	0.253	2,273,574,015.468	11,447,769,074.002
10/26/20	0.253	0.258	0.244	0.249	2,390,566,064.816	11,257,120,780.49
10/25/20	0.256	0.257	0.252	0.253	1,484,930,708.593	11,457,404,249.95
10/24/20	0.255	0.258	0.253	0.256	1,590,424,951.776	11,602,995,674.249
10/23/20	0.257	0.259	0.251	0.255	2,125,734,862.76	11,532,775,250.209
10/22/20	0.251	0.263	0.251	0.257	2,827,483,708.437	11,620,035,568.941
10/21/20	0.243	0.255	0.243	0.252	2,306,399,542.959	11,385,086,697.292
10/20/20	0.246	0.249	0.243	0.244	1,526,376,279.212	11,021,199,802.708
10/19/20	0.242	0.249	0.24	0.246	1,435,700,560.286	11,129,415,716.415
10/18/20	0.241	0.243	0.241	0.242	1,238,720,801.76	10,960,191,725.391
10/17/20	0.241	0.243	0.239	0.241	1,173,505,924.564	10,901,642,738.575
10/16/20	0.246	0.248	0.238	0.24	1,656,312,546.61	10,879,589,586.903
10/15/20	0.249	0.25	0.244	0.246	1,652,788,746.509	11,125,383,615.142
10/14/20	0.257	0.258	0.247	0.249	1,954,936,434.449	11,284,082,016.773
10/13/20	0.256	0.26	0.253	0.256	2,098,212,017.555	11,595,093,664.821
10/12/20	0.256	0.258	0.25	0.256	2,117,892,927.894	11,581,733,743.475
10/11/20	0.254	0.258	0.254	0.256	1,851,962,085.971	11,548,868,315.397
10/10/20	0.253	0.26	0.253	0.254	1,957,706,163.745	11,484,360,136.814
10/9/20	0.252	0.257	0.25	0.254	1,644,363,164.433	11,456,634,303.738
10/8/20	0.249	0.253	0.243	0.252	1,584,042,829.244	11,363,541,381.89
10/7/20	0.246	0.251	0.243	0.249	1,486,567,164.87	11,247,298,071.588
10/6/20	0.251	0.259	0.243	0.246	2,633,330,449.585	11,103,640,403.512
10/5/20	0.248	0.254	0.247	0.251	1,739,237,136.92	11,331,046,733.801
10/4/20	0.234	0.251	0.233	0.249	1,481,572,450.113	11,222,956,609.904
10/3/20	0.234	0.235	0.233	0.234	853,442,733.098	10,545,658,880.228
10/2/20	0.238	0.239	0.23	0.234	1,449,826,825.806	10,577,139,521.169
10/1/20	0.242	0.245	0.236	0.238	1,290,732,679.178	10,764,965,073.142
9/29/20	0.242	0.246	0.239	0.243	1,244,211,927.348	10,974,362,416.457
9/28/20	0.243	0.248	0.242	0.242	1,312,887,581.66	10,925,259,666.749
9/27/20	0.242	0.245	0.239	0.243	990,209,623.493	10,970,030,471.867
9/26/20	0.242	0.246	0.239	0.242	1,176,448,176.428	10,930,190,627.75
9/25/20	0.233	0.245	0.23	0.242	1,389,150,294.514	10,904,777,432.145
9/24/20	0.222	0.234	0.221	0.233	1,316,129,692.051	10,508,486,737.576
9/23/20	0.234	0.236	0.221	0.222	1,011,343,441.016	9,996,130,302.687
9/22/20	0.232	0.235	0.23	0.233	1,019,583,830.635	10,526,490,794.907
9/21/20	0.247	0.248	0.23	0.232	1,718,957,623.47	10,468,793,070.524
9/20/20	0.252	0.252	0.244	0.247	1,091,283,584.921	11,113,896,108.36
9/19/20	0.251	0.254	0.248	0.252	1,043,485,054.848	11,337,877,219.421
9/18/20	0.252	0.256	0.247	0.251	1,282,349,756.389	11,292,428,408.443
9/17/20	0.248	0.258	0.247	0.252	1,735,400,720.986	11,359,386,614.123
9/16/20	0.244	0.251	0.237	0.248	1,421,286,454.925	11,163,601,882.319
9/15/20	0.246	0.249	0.243	0.244	1,245,531,094.262	10,983,553,363.871
9/14/20	0.242	0.25	0.24	0.246	1,195,994,289.887	11,095,132,155.378
9/13/20	0.248	0.253	0.239	0.242	1,163,182,194.205	10,883,759,100.853
9/12/20	0.243	0.249	0.242	0.248	1,043,746,082.769	11,154,409,007.67
9/11/20	0.244	0.245	0.238	0.243	1,096,662,166.089	10,950,852,982.324
9/10/20	0.24	0.249	0.24	0.244	1,353,359,148.143	10,961,584,883.042
9/9/20	0.237	0.243	0.234	0.24	1,203,137,131.27	10,785,112,204.371
9/8/20	0.242	0.244	0.233	0.237	1,618,416,970.205	10,656,568,300.749
9/7/20	0.241	0.243	0.231	0.242	1,773,175,897.404	10,900,539,862.76

Similar Coins