XRP (XRP) historical data and Live price

xrp

XRP

XRP
$ 0.484742 -1.487 % 0.00000717 BTC
MARKET CAP
26.906 B
24H VOLUME
1.213 B
CIRC.SUPPLY
55.506 B
MAX SUPPLY
100 B
Rank7
1H -0.06 %
24H -1.49 %
7D -7.77 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/12/240.480.4980.4750.4921,255,729,793.6327,283,498,127.94
6/11/240.4970.4970.4730.481,517,249,423.5626,660,696,140.69
6/10/240.4990.5050.4940.4971,117,710,952.327,565,904,378.99
6/9/240.4930.4990.4920.499635,952,947.9627,674,416,129.73
6/8/240.4990.5010.4910.493825,177,679.1827,372,602,016.79
6/7/240.5220.5270.4640.4992,462,659,926.3227,694,859,363.73
6/6/240.5260.5280.5180.5221,194,300,808.0128,950,669,900.11
6/5/240.5260.5310.5250.5261,154,026,310.3129,150,602,970.72
6/4/240.520.530.5190.5261,165,207,605.3529,153,833,055.88
6/3/240.5130.5220.5130.521,098,641,925.6928,839,718,483.38
6/2/240.5180.5190.5090.513738,754,247.3928,472,741,617.34
6/1/240.5180.5210.5180.518559,721,132.0728,740,644,836.99
5/31/240.5190.5240.5130.5181,220,311,835.6128,712,196,970.97
5/30/240.5230.5270.5140.5191,329,469,468.9828,771,039,049.16
5/29/240.5280.5320.520.5231,184,420,624.1929,003,909,344.87
5/28/240.5340.5350.5220.5281,141,481,356.929,280,269,684.66
5/27/240.5280.540.5240.5341,013,292,525.8929,587,231,202.6
5/26/240.5420.5420.5270.528579,619,778.8429,279,012,242.08
5/25/240.5360.5420.5340.542652,679,509.3430,032,688,497.7
5/24/240.5280.5370.5180.5361,232,280,844.7929,696,802,161.91
5/23/240.5270.5390.5090.5282,188,558,788.1229,283,140,599.42
5/22/240.5370.5380.5240.5271,205,640,256.8429,110,207,193.94
5/21/240.5370.5560.5320.5371,977,024,521.329,689,213,365.76
5/20/240.510.5370.5070.5371,401,702,874.1429,708,249,294.9
5/19/240.5210.5240.5070.51562,911,149.3428,178,645,674.56
5/18/240.5240.5260.520.521496,850,724.728,827,158,333.55
5/17/240.5160.5290.5140.5241,015,239,691.6728,960,582,435.08
5/16/240.5190.5210.5130.5161,152,212,983.2728,512,456,432.57
5/15/240.50.520.4970.5191,118,098,628.0728,732,049,377.13
5/14/240.5050.5110.4980.51,077,455,413.0127,673,422,669.18
5/13/240.4990.5120.4880.505991,525,777.6327,950,944,187.04
5/12/240.5060.5090.4970.499397,026,846.2727,650,548,006.25
5/11/240.5020.5070.5010.506447,992,708.0728,010,408,187.75
5/10/240.5210.5210.4990.5021,100,350,622.9827,809,026,380.84
5/5/240.530.5330.5250.53535,784,827.0229,263,355,596.12
5/4/240.5320.540.5280.53686,389,981.5529,297,390,417.6
5/3/240.5180.5370.5150.5321,138,445,189.7329,379,612,126.2
5/2/240.5170.5240.5070.5181,118,497,653.728,630,396,466.77
5/1/240.50.520.480.5171,720,060,134.0328,620,531,114.48
4/30/240.5150.5190.490.51,347,490,378.7527,621,396,540.7
4/29/240.510.5170.50.5151,143,210,747.7528,470,353,298.22
4/28/240.5180.5250.5090.51580,872,465.5428,191,052,606.13
4/27/240.5260.5260.510.518753,955,067.3828,599,777,155.06
4/26/240.5260.5360.5160.5261,158,982,887.3429,060,241,304.21
4/25/240.5270.5320.5140.5261,286,617,506.6428,971,123,639.09
4/24/240.5450.5520.5220.5271,534,036,869.7829,075,334,395.1
4/23/240.5570.5570.5430.5451,351,313,210.430,053,908,921.28
4/22/240.5250.5690.5230.5571,671,344,07230,697,511,364.2
4/21/240.5290.5370.520.525896,875,432.5528,924,955,275.71
4/20/240.5040.530.4990.5291,237,297,113.9529,179,394,496.63
4/19/240.5030.5110.4690.5042,145,715,370.5527,773,312,845.05
4/18/240.4950.5050.4870.5031,420,648,262.9627,729,001,885.51
4/17/240.4970.5070.4750.4951,791,966,493.4227,275,540,174.83
4/16/240.4980.5010.4790.4971,913,160,798.0527,378,001,119.57
4/15/240.5040.5190.4830.4982,356,318,423.2427,434,770,194.95
4/14/240.4810.5070.4670.5042,824,792,032.9227,794,218,119.42
4/13/240.5480.5490.4340.4813,957,442,554.7526,502,684,973.33
4/12/240.6090.6150.5180.5482,872,824,835.2130,228,432,510.71
4/11/240.6180.6210.6040.6091,218,887,359.8333,519,796,796.49
4/10/240.6140.620.5990.6182,345,474,173.1233,997,592,690.69
4/9/240.6150.6410.6020.6142,423,935,495.7433,792,048,849.68
4/8/240.5950.6260.5890.6152,016,910,257.7533,883,696,854.84
4/7/240.5930.6020.590.595924,956,308.532,746,598,127.04
4/6/240.5880.5980.5860.593871,610,028.8832,664,351,210.18
4/5/240.5940.5940.570.5881,534,570,774.7232,344,047,477.29
4/4/240.5750.6140.5640.5942,190,487,089.8732,681,688,461.98
4/3/240.5850.5930.5680.5751,649,286,698.7531,585,963,980.4
4/2/240.6110.6180.580.5852,172,750,437.2732,166,626,108.88
4/1/240.6290.6320.5970.6111,772,433,656.3733,583,982,916.94
3/31/240.6220.630.6210.629756,039,150.6734,571,158,666.17
3/30/240.6310.6360.6190.6221,042,947,263.334,165,159,478.85
3/29/240.6250.6440.610.6311,874,392,965.9534,655,083,858.33
3/28/240.6120.6360.6050.6251,783,253,508.3434,279,071,179.35
3/27/240.6320.6340.6080.6121,989,187,554.7533,586,360,332.68
3/26/240.6410.6530.6270.6321,799,059,517.3934,700,718,160.72
3/25/240.6330.6590.6270.6412,044,948,880.2935,182,647,987.19
3/24/240.6180.6360.6150.6331,230,486,577.5234,739,163,804.9
3/23/240.6110.6320.6060.6181,160,450,696.0833,896,958,205.48
3/22/240.6410.6440.60.6112,053,036,282.0933,531,418,924.42
3/21/240.6120.6540.5990.6412,809,003,716.8835,164,062,437.38
3/20/240.5840.6190.5710.6122,741,181,693.4133,598,401,857.45
3/19/240.6480.6480.5730.5843,571,952,543.1332,027,461,422.6
3/18/240.6190.6640.5960.6482,767,146,303.1735,486,745,523.58
3/17/240.6030.6240.590.6191,826,991,062.3133,934,018,894.2
3/16/240.6340.6430.5950.6032,237,388,469.6833,047,819,976.25
3/15/240.670.6740.6030.6343,656,774,482.7134,728,625,301.22
3/14/240.6910.7050.6440.673,428,582,152.4636,713,997,873.02
3/13/240.6880.7020.6730.6912,398,788,495.137,820,664,946.63
3/12/240.7180.7310.6660.6884,163,275,980.1537,670,513,815.92
3/11/240.6080.7420.5930.7186,790,039,282.7939,302,994,839.04