XRP (XRP) historical data and Live price

XRP

XRP

$ 0.598347 -1.504 %

0.0000088 BTC

MARKET CAP
33.484 B

24H VOLUME
1.232 B

CIRC.SUPPLY
55.961 B

MAX SUPPLY
100 B

XRP

USD

Rank7

1H -0.13 %

24H -1.50 %

7D 1.55 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.6	0.608	0.587	0.604	1,385,845,115.73	33,804,224,174.9
7/25/24	0.619	0.624	0.587	0.6	2,306,853,708.77	33,566,119,190.54
7/24/24	0.597	0.632	0.593	0.619	1,933,084,899.09	34,599,686,682.17
7/23/24	0.608	0.617	0.584	0.597	1,657,693,154.96	33,403,652,748.61
7/22/24	0.597	0.623	0.587	0.608	2,052,124,201.46	33,972,674,010.99
7/21/24	0.595	0.607	0.576	0.597	1,489,477,304.65	33,404,772,021.67
7/20/24	0.574	0.604	0.572	0.595	1,538,358,690.9	33,246,723,441.72
7/19/24	0.57	0.586	0.543	0.574	2,340,175,055.41	32,076,908,610.53
7/18/24	0.627	0.636	0.56	0.57	2,986,711,546.65	31,844,588,597.33
7/17/24	0.579	0.637	0.579	0.626	3,708,255,185.76	35,026,490,364.62
7/16/24	0.538	0.593	0.534	0.579	3,380,662,320.27	32,332,260,021.65
7/15/24	0.523	0.539	0.521	0.538	1,760,362,203.89	30,016,492,084.19
7/14/24	0.526	0.54	0.515	0.523	1,570,275,471.85	29,178,535,176.36
7/13/24	0.475	0.564	0.474	0.526	2,857,057,879.57	29,371,947,720.16
7/12/24	0.449	0.477	0.445	0.475	1,596,389,224.22	26,492,453,151.49
7/11/24	0.439	0.453	0.437	0.449	1,102,016,669.99	25,058,887,331.19
7/10/24	0.436	0.442	0.432	0.439	967,522,144.02	24,464,532,455.13
7/9/24	0.431	0.437	0.428	0.436	986,003,310.48	24,290,586,539.76
7/8/24	0.42	0.442	0.405	0.431	1,537,507,457.5	24,043,390,478.59
7/7/24	0.449	0.449	0.419	0.42	758,268,409.35	23,393,827,164.85
7/6/24	0.425	0.449	0.424	0.449	723,560,144.53	25,022,621,164.45
7/5/24	0.433	0.433	0.391	0.425	2,152,542,240.89	23,709,720,139.02
7/4/24	0.467	0.469	0.433	0.434	1,521,233,429	24,160,043,855.53
7/3/24	0.485	0.486	0.463	0.467	1,275,422,799.29	25,993,102,579.4
7/2/24	0.477	0.488	0.476	0.485	844,534,842.64	26,982,108,089.54
7/1/24	0.475	0.483	0.475	0.477	813,551,774.31	26,543,363,880.42
6/30/24	0.472	0.477	0.47	0.475	465,426,275.55	26,478,833,691.99
6/29/24	0.471	0.476	0.471	0.472	402,714,114.02	26,284,555,633.62
6/28/24	0.475	0.48	0.47	0.471	937,124,567.35	26,222,815,248.96
6/27/24	0.47	0.476	0.466	0.475	840,598,295.29	26,432,738,618.84
6/26/24	0.476	0.478	0.466	0.47	886,063,357.43	26,151,262,432.22
6/25/24	0.474	0.48	0.473	0.476	856,021,182.68	26,456,762,760.88
6/24/24	0.479	0.481	0.464	0.474	1,322,556,294.02	26,370,953,283.25
6/23/24	0.487	0.489	0.478	0.479	500,633,865.78	26,668,285,443.74
6/22/24	0.489	0.489	0.484	0.487	455,648,980.05	27,064,949,989.21
6/21/24	0.489	0.495	0.48	0.489	1,131,886,817.93	27,194,821,929.33
6/20/24	0.493	0.501	0.489	0.489	1,106,889,108.38	27,181,503,154.2
6/19/24	0.491	0.499	0.488	0.493	1,001,252,677.69	27,409,654,566.89
6/18/24	0.505	0.508	0.477	0.491	2,024,283,446.61	27,282,233,200.19
6/17/24	0.489	0.519	0.485	0.505	2,028,523,218.45	28,071,964,918.47
6/16/24	0.491	0.499	0.488	0.489	692,035,447.03	27,164,625,233.5
6/15/24	0.474	0.504	0.474	0.491	770,448,136.79	27,267,909,137.29
6/14/24	0.477	0.481	0.465	0.474	1,220,484,175.73	26,355,682,619.7
6/13/24	0.492	0.492	0.476	0.477	1,048,059,803.53	26,507,364,562.88
6/12/24	0.48	0.498	0.475	0.492	1,255,729,793.63	27,283,498,127.94
6/11/24	0.497	0.497	0.473	0.48	1,517,249,423.56	26,660,696,140.69
6/10/24	0.499	0.505	0.494	0.497	1,117,710,952.3	27,565,904,378.99
6/9/24	0.493	0.499	0.492	0.499	635,952,947.96	27,674,416,129.73
6/8/24	0.499	0.501	0.491	0.493	825,177,679.18	27,372,602,016.79
6/7/24	0.522	0.527	0.464	0.499	2,462,659,926.32	27,694,859,363.73
6/6/24	0.526	0.528	0.518	0.522	1,194,300,808.01	28,950,669,900.11
6/5/24	0.526	0.531	0.525	0.526	1,154,026,310.31	29,150,602,970.72
6/4/24	0.52	0.53	0.519	0.526	1,165,207,605.35	29,153,833,055.88
6/3/24	0.513	0.522	0.513	0.52	1,098,641,925.69	28,839,718,483.38
6/2/24	0.518	0.519	0.509	0.513	738,754,247.39	28,472,741,617.34
6/1/24	0.518	0.521	0.518	0.518	559,721,132.07	28,740,644,836.99
5/31/24	0.519	0.524	0.513	0.518	1,220,311,835.61	28,712,196,970.97
5/30/24	0.523	0.527	0.514	0.519	1,329,469,468.98	28,771,039,049.16
5/29/24	0.528	0.532	0.52	0.523	1,184,420,624.19	29,003,909,344.87
5/28/24	0.534	0.535	0.522	0.528	1,141,481,356.9	29,280,269,684.66
5/27/24	0.528	0.54	0.524	0.534	1,013,292,525.89	29,587,231,202.6
5/26/24	0.542	0.542	0.527	0.528	579,619,778.84	29,279,012,242.08
5/25/24	0.536	0.542	0.534	0.542	652,679,509.34	30,032,688,497.7
5/24/24	0.528	0.537	0.518	0.536	1,232,280,844.79	29,696,802,161.91
5/23/24	0.527	0.539	0.509	0.528	2,188,558,788.12	29,283,140,599.42
5/22/24	0.537	0.538	0.524	0.527	1,205,640,256.84	29,110,207,193.94
5/21/24	0.537	0.556	0.532	0.537	1,977,024,521.3	29,689,213,365.76
5/20/24	0.51	0.537	0.507	0.537	1,401,702,874.14	29,708,249,294.9
5/19/24	0.521	0.524	0.507	0.51	562,911,149.34	28,178,645,674.56
5/18/24	0.524	0.526	0.52	0.521	496,850,724.7	28,827,158,333.55
5/17/24	0.516	0.529	0.514	0.524	1,015,239,691.67	28,960,582,435.08
5/16/24	0.519	0.521	0.513	0.516	1,152,212,983.27	28,512,456,432.57
5/15/24	0.5	0.52	0.497	0.519	1,118,098,628.07	28,732,049,377.13
5/14/24	0.505	0.511	0.498	0.5	1,077,455,413.01	27,673,422,669.18
5/13/24	0.499	0.512	0.488	0.505	991,525,777.63	27,950,944,187.04
5/12/24	0.506	0.509	0.497	0.499	397,026,846.27	27,650,548,006.25
5/11/24	0.502	0.507	0.501	0.506	447,992,708.07	28,010,408,187.75
5/10/24	0.521	0.521	0.499	0.502	1,100,350,622.98	27,809,026,380.84
5/5/24	0.53	0.533	0.525	0.53	535,784,827.02	29,263,355,596.12
5/4/24	0.532	0.54	0.528	0.53	686,389,981.55	29,297,390,417.6
5/3/24	0.518	0.537	0.515	0.532	1,138,445,189.73	29,379,612,126.2
5/2/24	0.517	0.524	0.507	0.518	1,118,497,653.7	28,630,396,466.77
5/1/24	0.5	0.52	0.48	0.517	1,720,060,134.03	28,620,531,114.48
4/30/24	0.515	0.519	0.49	0.5	1,347,490,378.75	27,621,396,540.7
4/29/24	0.51	0.517	0.5	0.515	1,143,210,747.75	28,470,353,298.22
4/28/24	0.518	0.525	0.509	0.51	580,872,465.54	28,191,052,606.13
4/27/24	0.526	0.526	0.51	0.518	753,955,067.38	28,599,777,155.06
4/26/24	0.526	0.536	0.516	0.526	1,158,982,887.34	29,060,241,304.21
4/25/24	0.527	0.532	0.514	0.526	1,286,617,506.64	28,971,123,639.09
4/24/24	0.545	0.552	0.522	0.527	1,534,036,869.78	29,075,334,395.1

Similar Coins