XRP (XRP) historical data and Live price

XRP

XRP

$ 0.418488 -5.864 %

0.00001514 BTC

MARKET CAP
21.322 B

24H VOLUME
1.352 B

CIRC.SUPPLY
50.951 B

MAX SUPPLY
100 B

XRP

USD

Rank6

1H -1.65 %

24H -5.86 %

7D 12.29 %

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)
3/23/23	0.422	0.454	0.415	0.445	2,161,421,824.93	22,665,534,570.94
3/22/23	0.47	0.475	0.413	0.422	3,312,385,991.06	21,525,747,665.19
3/21/23	0.375	0.491	0.375	0.47	4,178,958,939	23,932,164,231.95
3/20/23	0.388	0.392	0.374	0.375	1,074,222,480.27	19,087,613,742.24
3/19/23	0.374	0.4	0.374	0.388	1,189,636,322.62	19,792,636,070.15
3/18/23	0.38	0.388	0.373	0.374	867,351,027.09	19,077,717,827.95
3/17/23	0.366	0.381	0.364	0.38	1,046,497,902.57	19,380,800,907.96
3/16/23	0.361	0.367	0.359	0.366	692,737,535.11	18,649,316,295.01
3/15/23	0.374	0.377	0.359	0.361	1,062,482,117.99	18,370,734,850.54
3/14/23	0.374	0.387	0.367	0.374	1,527,899,939.56	19,069,843,645.36
3/13/23	0.373	0.381	0.358	0.374	1,694,593,959.88	19,044,718,112.67
3/12/23	0.367	0.373	0.352	0.373	1,102,164,948.07	19,020,903,151.52
3/11/23	0.371	0.375	0.362	0.367	1,051,093,584.24	18,690,407,767.9
3/10/23	0.372	0.375	0.36	0.371	1,450,894,928.77	18,883,549,994.47
3/9/23	0.389	0.396	0.367	0.372	1,727,254,553.46	18,960,379,511.33
3/8/23	0.381	0.399	0.374	0.389	1,881,889,626.62	19,829,460,172.09
3/7/23	0.37	0.384	0.368	0.381	1,479,466,647.37	19,389,246,273.88
3/6/23	0.367	0.373	0.361	0.37	1,161,608,429.36	18,875,845,024.64
3/5/23	0.374	0.377	0.367	0.367	505,577,640.08	18,708,866,161.13
3/4/23	0.378	0.38	0.37	0.374	556,621,575.18	19,046,115,907.97
3/3/23	0.378	0.379	0.36	0.378	1,204,150,690.9	19,242,687,646.68
3/2/23	0.384	0.384	0.374	0.378	812,536,878.36	19,238,025,097.88
3/1/23	0.377	0.384	0.374	0.384	912,485,438.17	19,558,985,493.04
2/28/23	0.379	0.382	0.373	0.377	1,000,693,267.15	19,216,118,795.59
2/27/23	0.378	0.38	0.372	0.379	1,049,508,853.36	19,316,258,143.62
2/26/23	0.378	0.381	0.375	0.378	441,815,644.65	19,261,559,273.94
2/25/23	0.379	0.379	0.372	0.378	552,223,148.44	19,263,772,901.08
2/24/23	0.389	0.391	0.374	0.378	953,355,531.17	19,283,730,482.87
2/23/23	0.396	0.397	0.387	0.389	917,426,305.8	19,826,512,168.56
2/22/23	0.392	0.396	0.384	0.396	1,114,714,970.6	20,155,453,552.64
2/21/23	0.399	0.401	0.388	0.392	1,103,766,686.54	19,908,418,400.39
2/20/23	0.386	0.407	0.382	0.399	1,354,318,620.27	20,244,683,946.77
2/19/23	0.395	0.398	0.386	0.386	727,659,068.88	19,624,545,305.66
2/18/23	0.395	0.397	0.392	0.395	499,633,441.66	20,046,859,910.3
2/17/23	0.385	0.4	0.383	0.395	969,213,569.2	20,080,955,305.94
2/16/23	0.401	0.404	0.385	0.385	1,194,494,182.07	19,565,603,697
2/15/23	0.382	0.402	0.377	0.401	1,072,284,899.73	20,388,301,259.97
2/14/23	0.372	0.383	0.366	0.382	1,022,310,518.41	19,425,948,221.17
2/13/23	0.375	0.378	0.364	0.372	1,129,015,395.68	18,880,739,386.39
2/12/23	0.384	0.385	0.374	0.375	492,457,254.84	19,064,006,848.44
2/11/23	0.383	0.384	0.381	0.384	436,697,704.63	19,507,269,578.29
2/10/23	0.382	0.388	0.379	0.383	877,457,864.01	19,438,033,624.58
2/9/23	0.398	0.407	0.377	0.382	1,488,178,634.34	19,428,934,743.76
2/8/23	0.404	0.405	0.395	0.398	853,007,395.82	20,220,699,734.84
2/7/23	0.393	0.405	0.391	0.404	1,015,414,417.87	20,517,939,406.97
2/6/23	0.399	0.403	0.392	0.393	950,972,501.72	19,955,080,918.66
2/5/23	0.411	0.412	0.396	0.399	758,068,911	20,265,653,496.7
2/4/23	0.412	0.419	0.408	0.411	583,121,354.47	20,893,933,584.26
2/3/23	0.41	0.414	0.407	0.412	848,078,650.87	20,939,632,901.58
2/2/23	0.414	0.419	0.41	0.41	996,287,377.42	20,816,618,784.96
2/1/23	0.406	0.415	0.398	0.414	1,066,789,792.86	21,027,200,594.65
1/31/23	0.395	0.411	0.39	0.406	1,026,848,070.93	20,646,015,948.65
1/30/23	0.414	0.42	0.391	0.395	1,240,049,824.08	20,046,644,677.8
1/29/23	0.408	0.417	0.407	0.414	566,580,330.7	21,020,729,835.63
1/28/23	0.413	0.416	0.407	0.408	508,978,346.93	20,734,689,638.68
1/27/23	0.41	0.413	0.401	0.413	813,986,937.61	20,971,290,062.67
1/26/23	0.418	0.418	0.408	0.41	892,174,686.66	20,831,970,200.25
1/25/23	0.408	0.423	0.4	0.418	1,104,907,019.19	21,217,485,483.14
1/24/23	0.425	0.43	0.406	0.408	1,265,360,172.08	20,710,242,909.25
1/23/23	0.401	0.431	0.4	0.425	1,980,513,811.59	21,585,790,614.33
1/22/23	0.404	0.411	0.398	0.401	780,764,703.98	20,367,877,363.75
1/21/23	0.413	0.416	0.403	0.404	1,037,235,128.52	20,498,230,600.26
1/20/23	0.394	0.413	0.387	0.413	1,053,958,522.26	20,996,583,989.16
1/19/23	0.379	0.395	0.378	0.394	1,108,881,766.01	19,970,150,795.05
1/18/23	0.388	0.395	0.371	0.379	1,484,076,131.64	19,243,271,452.09
1/17/23	0.387	0.398	0.38	0.388	1,025,137,174.11	19,662,095,659.2
1/16/23	0.385	0.405	0.381	0.387	1,454,332,113.49	19,604,528,432.53
1/15/23	0.395	0.396	0.381	0.385	829,206,058.27	19,518,617,705.86
1/14/23	0.386	0.408	0.386	0.395	1,601,102,465.54	20,054,205,584.96
1/13/23	0.375	0.386	0.371	0.386	990,539,135.03	19,565,403,264.97
1/12/23	0.374	0.378	0.366	0.375	1,226,464,922.49	18,993,713,034.27
1/11/23	0.351	0.376	0.349	0.374	1,498,360,174.44	18,941,118,475.11
1/10/23	0.349	0.354	0.345	0.351	815,342,810.14	17,780,977,375.25
1/9/23	0.345	0.357	0.344	0.349	1,420,062,935.87	17,684,746,759.32
1/8/23	0.344	0.346	0.339	0.345	515,669,684.01	17,462,625,810.97
1/7/23	0.345	0.346	0.342	0.344	334,559,534.06	17,407,484,300.96
1/6/23	0.338	0.345	0.333	0.345	741,263,419.78	17,426,551,243.13
1/5/23	0.348	0.348	0.338	0.338	669,029,811.79	17,092,550,653.28
1/4/23	0.344	0.351	0.343	0.348	803,671,745.47	17,585,797,404.05
1/3/23	0.349	0.351	0.342	0.344	811,872,324.94	17,385,025,779.38
1/2/23	0.339	0.354	0.322	0.349	1,325,787,125.82	17,547,510,207.98
1/1/23	0.34	0.34	0.336	0.339	290,828,851.37	17,054,534,692.06
12/31/22	0.345	0.345	0.34	0.34	337,167,277.68	17,113,207,466.28
12/30/22	0.343	0.345	0.335	0.345	672,119,601.88	17,369,345,853.33
12/29/22	0.357	0.357	0.339	0.343	898,022,518.4	17,260,084,063.65
12/28/22	0.368	0.369	0.356	0.357	839,617,675.85	17,949,002,163.47
12/27/22	0.366	0.372	0.359	0.368	905,248,563.36	18,532,744,797.34
12/26/22	0.346	0.369	0.346	0.366	797,909,103.06	18,411,763,327.88
12/25/22	0.352	0.352	0.345	0.346	323,700,210.23	17,438,570,226.37
12/24/22	0.354	0.354	0.351	0.352	225,391,031.76	17,729,913,120.82

Similar Coins