XRP (XRP) historical data and Live price

xrp

XRP

XRP
$ 0.313779 -2.261 % 0.00001619 BTC
MARKET CAP
15.169 B
24H VOLUME
1.321 B
CIRC.SUPPLY
48.343 B
MAX SUPPLY
100 B
Rank8
1H -0.97 %
24H -2.26 %
7D -14.86 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/30/220.3290.3310.3080.3311,456,445,785.3816,023,213,662.23
6/29/220.3370.3410.3230.3291,094,664,825.415,903,810,210.35
6/28/220.3530.3550.3370.3371,038,924,972.2816,307,549,066.38
6/27/220.3590.3660.3510.353989,571,906.4117,076,467,746.08
6/26/220.3680.3740.3590.359789,514,304.3417,348,594,104.6
6/25/220.3680.3720.3560.368912,142,249.3517,768,795,974.1
6/24/220.3360.3850.3350.3682,253,100,828.4817,770,272,991.81
6/23/220.3230.3360.3220.336927,324,605.2816,220,625,761.54
6/22/220.3290.3290.320.3231,064,144,662.3515,594,753,282.95
6/21/220.3230.3360.320.3291,247,582,002.1415,886,801,531.91
6/20/220.3260.3280.3140.3231,187,888,832.5315,631,560,627.04
6/19/220.3080.330.2990.3261,159,418,571.8915,762,422,675.41
6/18/220.3210.3260.2910.3081,403,189,628.4414,894,007,804.33
6/17/220.3120.3390.3110.3211,381,554,091.0315,536,563,814.23
6/16/220.3440.3450.3080.3121,477,710,113.5915,085,737,176.82
6/15/220.3220.3450.3010.3442,242,860,490.1816,615,670,711.24
6/14/220.3110.3240.2950.3221,977,069,963.9615,573,376,110.24
6/13/220.3450.3490.3040.3112,558,939,153.6615,025,141,138.9
6/12/220.3590.3650.3420.3451,370,072,145.4316,702,074,996.9
6/11/220.3820.3880.3590.3591,111,401,063.6517,356,403,263.85
6/10/220.40.410.3810.3821,424,539,679.4818,454,292,631.75
6/9/220.4010.4040.3980.4911,815,336.0719,352,904,029.72
6/8/220.4080.410.3960.4011,183,206,226.3119,368,563,788.58
6/7/220.4030.4160.3860.4081,666,703,797.6819,709,597,575.99
6/6/220.3950.4080.3950.4031,221,803,579.6619,482,794,690.58
6/5/220.3920.3990.390.395726,398,938.1119,113,884,341.16
6/4/220.3910.3930.3860.392696,569,397.0218,965,420,645.79
6/3/220.4050.4090.3850.3911,284,592,601.8318,890,841,705.62
6/2/220.3980.4070.3930.4051,298,797,540.7319,593,540,143.1
6/1/220.4220.4250.3930.3981,569,696,039.5119,244,684,532.48
5/31/220.4180.430.4090.4221,738,462,197.7720,394,341,357.91
5/30/220.3890.4190.3880.4181,404,448,305.3220,215,892,251.16
5/29/220.3860.3890.3810.389752,879,866.6718,806,261,247.61
5/28/220.3820.3870.3820.3851,727,544,048.9518,632,668,146.63
5/27/220.3930.4010.3780.3821,927,217,637.8118,456,779,481.08
5/26/220.4060.410.3810.3932,091,610,974.1119,007,056,733.33
5/25/220.4090.4130.3970.4061,587,278,447.7319,616,910,102.64
5/24/220.4050.4130.3940.4091,394,251,522.1419,758,431,074.2
5/23/220.4220.4280.4040.4051,399,019,792.219,563,044,261.99
5/22/220.4150.4240.4110.422896,133,087.1520,417,096,592.81
5/21/220.4110.4170.4050.415875,738,314.8520,046,598,080.25
5/20/220.420.4380.4030.4111,721,877,558.5219,875,640,538.28
5/19/220.4060.4220.3970.421,557,252,120.6820,302,962,987.42
5/18/220.4380.4410.4060.4061,599,734,223.2819,635,318,935.42
5/17/220.4220.4390.4210.4381,598,581,918.6521,156,072,906.6
5/16/220.4470.4480.4120.4221,839,092,426.9820,424,915,691.85
5/15/220.4280.4480.4170.4471,427,697,924.1321,627,310,018.46
5/14/220.4230.440.3990.4282,021,953,522.4120,679,924,722.93
5/13/220.3850.4620.3830.4232,949,331,810.3120,469,313,381.79
5/12/220.4130.4260.3450.3854,641,055,356.7918,622,029,265.89
5/11/220.5140.5220.3820.4135,290,247,987.0519,983,884,939.41
5/10/220.4920.5350.4780.5143,455,777,036.1124,830,250,476.85
5/9/220.5670.5760.4810.4933,297,478,002.2923,830,261,964.06
5/8/220.5820.5830.5630.5671,505,054,300.3427,387,673,911.87
5/7/220.6030.6040.5740.5821,250,412,024.6628,152,438,112.71
5/6/220.5990.6130.5920.6032,003,273,388.8129,130,104,990.04
5/5/220.6460.6550.5850.5992,183,469,244.4528,951,984,893.79
5/4/220.6050.6480.6050.6461,959,359,437.5131,252,541,255.17
5/3/220.6140.6250.5980.6051,460,418,465.7129,130,203,226.36
5/2/220.6080.6290.6020.6141,687,184,077.0129,549,544,282.7
5/1/220.5870.610.5810.6081,657,999,134.7529,240,494,806.07
4/30/220.6110.6270.5820.5871,649,221,930.128,242,161,687.26
4/29/220.6440.6460.6040.6111,962,197,661.5729,411,859,156.98
4/28/220.6520.6550.6360.6441,546,067,105.6530,997,252,969.75
4/27/220.6420.6610.640.6521,722,422,061.5831,379,920,579.48
4/26/220.6940.7040.6340.6422,160,649,426.5230,869,089,729.34
4/25/220.6990.6990.6480.6942,377,291,271.4333,405,523,903.89
4/24/220.7070.7120.6980.6991,108,217,931.5733,613,015,003.12
4/23/220.7190.7250.7070.7081,332,520,640.6834,044,327,571.96
4/22/220.7330.7380.7160.7191,881,203,797.8634,597,013,608.51
4/21/220.7520.7650.7250.7331,990,297,102.8235,269,702,729.11
4/20/220.7750.7750.7440.7521,798,898,556.5736,183,721,879.75
4/19/220.7680.780.760.7751,834,225,828.2337,284,568,266.27
4/18/220.7530.7680.7320.7682,134,418,883.3136,968,648,413.79
4/17/220.7820.7840.7510.7531,350,930,296.936,253,212,424.26
4/16/220.7860.7970.7690.7821,526,957,903.7437,634,094,415.45
4/15/220.7270.7940.7270.7862,897,060,46437,818,615,459.21
4/14/220.7240.740.7110.7271,716,488,199.9334,985,591,016.07
4/13/220.7170.7250.7040.7241,678,860,043.8834,842,663,677.25
4/12/220.6950.7220.6940.7171,990,027,591.7734,494,341,129.36
4/11/220.7560.7560.6860.6952,367,700,412.7533,455,057,716.47
4/10/220.7640.7720.7550.7571,046,936,968.3136,419,765,609.96
4/9/220.7540.7660.7540.7641,008,306,245.3636,755,308,792.83
4/8/220.7880.7930.7510.7541,684,019,539.3636,296,665,540.36
4/7/220.7610.7890.7580.7881,628,783,831.4437,930,537,445.09
4/6/220.8180.8180.7610.7612,527,126,539.9736,645,998,000.54
4/5/220.8270.8330.8170.8181,548,706,717.8239,357,366,402.48
4/4/220.8430.8430.8110.8271,876,069,127.1839,819,890,698.98
4/3/220.8250.850.8170.8431,348,476,817.4540,575,582,678.21
4/2/220.8280.8490.8250.8251,624,227,101.2139,707,657,921.16