XRP (XRP) historical data and Live price

xrp

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
Rank5
1H 1.28 %
24H -9.68 %
7D -8.84 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/21/210.2960.3060.2630.2694,453,463,443.35912,211,250,678.407
1/20/210.2940.3090.2820.2974,528,341,598.21213,463,112,368.957
1/19/210.2850.3260.2840.2945,583,136,814.49513,363,027,568.89
1/18/210.2770.2880.2730.2853,239,112,861.44912,929,668,503.959
1/17/210.280.2850.2710.2773,488,557,208.0112,594,335,138.243
1/16/210.280.2950.2770.284,116,256,006.91212,721,680,325.523
1/15/210.2960.3020.2650.284,955,409,029.28712,731,539,390.993
1/14/210.3060.3080.2840.2955,277,189,443.99713,414,071,297.726
1/13/210.2920.3090.2870.3064,831,812,051.28313,874,553,414.057
1/12/210.2890.310.2790.2926,557,418,313.61913,263,566,886.863
1/11/210.3180.3180.2590.2899,787,288,502.54413,117,452,413.858
1/10/210.3270.3650.2920.3189,647,740,012.27814,453,755,388.352
1/9/210.3230.340.3080.3277,184,429,144.90514,843,313,423.838
1/8/210.3260.3460.2920.3239,825,829,516.38414,675,925,484.653
1/7/210.2510.3650.2480.32615,955,049,239.63114,801,803,204.921
1/6/210.2270.2690.2230.2517,552,726,810.44211,391,651,582.062
1/5/210.2370.2410.2220.2275,378,491,929.2910,295,369,035.414
1/4/210.2260.2560.220.2376,141,918,380.17310,746,094,508
1/3/210.2220.2380.2170.2265,109,898,871.41710,254,417,776.803
1/2/210.2380.2380.2160.2224,773,658,725.19310,064,026,551.104
1/1/210.220.2490.2170.2375,888,429,287.11210,780,931,627.256
12/31/200.2120.2280.2060.225,363,979,601.2189,981,874,642.619
12/30/200.2210.2350.1950.2128,894,036,560.0859,617,853,651.825
12/29/200.2480.2480.1750.22112,970,077,098.21610,032,565,433.146
12/28/200.2830.3060.2390.2488,389,871,765.34511,258,302,527.223
12/27/200.2950.3070.270.2839,250,325,477.87612,851,124,973.129
12/26/200.3180.3220.2870.2959,984,475,080.74813,381,179,323.21
12/25/200.3370.3810.2850.31816,321,189,803.98314,442,592,186.514
12/24/200.2590.3680.2440.33816,742,652,288.92115,338,322,460.247
12/23/200.4480.4480.2210.25919,793,483,655.76911,741,555,006.338
12/22/200.5170.5220.4110.44815,134,323,976.4920,361,343,190.635
12/21/200.5560.5680.5030.5179,852,685,075.40123,471,317,699.317
12/20/200.5790.5860.5390.5569,611,613,769.78525,247,252,304.506
12/19/200.5840.6020.5680.57911,188,586,674.48126,296,322,780.567
12/18/200.5770.610.5520.58414,936,843,250.33326,528,677,892.297
12/17/200.5680.6540.5460.57721,429,914,951.25426,183,450,958.201
12/16/200.470.5690.4420.56915,158,282,218.05225,817,986,326.705
10/30/200.2420.2440.2330.2392,364,402,263.38510,831,358,981.415
10/29/200.2460.2470.240.2425,451,698,743.22810,967,740,783.515
10/28/200.2530.2560.2450.2462,375,598,739.37711,129,335,087.905
10/27/200.2490.2540.2480.2532,273,574,015.46811,447,769,074.002
10/26/200.2530.2580.2440.2492,390,566,064.81611,257,120,780.49
10/25/200.2560.2570.2520.2531,484,930,708.59311,457,404,249.95
10/24/200.2550.2580.2530.2561,590,424,951.77611,602,995,674.249
10/23/200.2570.2590.2510.2552,125,734,862.7611,532,775,250.209
10/22/200.2510.2630.2510.2572,827,483,708.43711,620,035,568.941
10/21/200.2430.2550.2430.2522,306,399,542.95911,385,086,697.292
10/20/200.2460.2490.2430.2441,526,376,279.21211,021,199,802.708
10/19/200.2420.2490.240.2461,435,700,560.28611,129,415,716.415
10/18/200.2410.2430.2410.2421,238,720,801.7610,960,191,725.391
10/17/200.2410.2430.2390.2411,173,505,924.56410,901,642,738.575
10/16/200.2460.2480.2380.241,656,312,546.6110,879,589,586.903
10/15/200.2490.250.2440.2461,652,788,746.50911,125,383,615.142
10/14/200.2570.2580.2470.2491,954,936,434.44911,284,082,016.773
10/13/200.2560.260.2530.2562,098,212,017.55511,595,093,664.821
10/12/200.2560.2580.250.2562,117,892,927.89411,581,733,743.475
10/11/200.2540.2580.2540.2561,851,962,085.97111,548,868,315.397
10/10/200.2530.260.2530.2541,957,706,163.74511,484,360,136.814
10/9/200.2520.2570.250.2541,644,363,164.43311,456,634,303.738
10/8/200.2490.2530.2430.2521,584,042,829.24411,363,541,381.89
10/7/200.2460.2510.2430.2491,486,567,164.8711,247,298,071.588
10/6/200.2510.2590.2430.2462,633,330,449.58511,103,640,403.512
10/5/200.2480.2540.2470.2511,739,237,136.9211,331,046,733.801
10/4/200.2340.2510.2330.2491,481,572,450.11311,222,956,609.904
10/3/200.2340.2350.2330.234853,442,733.09810,545,658,880.228
10/2/200.2380.2390.230.2341,449,826,825.80610,577,139,521.169
10/1/200.2420.2450.2360.2381,290,732,679.17810,764,965,073.142
9/29/200.2420.2460.2390.2431,244,211,927.34810,974,362,416.457
9/28/200.2430.2480.2420.2421,312,887,581.6610,925,259,666.749
9/27/200.2420.2450.2390.243990,209,623.49310,970,030,471.867
9/26/200.2420.2460.2390.2421,176,448,176.42810,930,190,627.75
9/25/200.2330.2450.230.2421,389,150,294.51410,904,777,432.145
9/24/200.2220.2340.2210.2331,316,129,692.05110,508,486,737.576
9/23/200.2340.2360.2210.2221,011,343,441.0169,996,130,302.687
9/22/200.2320.2350.230.2331,019,583,830.63510,526,490,794.907
9/21/200.2470.2480.230.2321,718,957,623.4710,468,793,070.524
9/20/200.2520.2520.2440.2471,091,283,584.92111,113,896,108.36
9/19/200.2510.2540.2480.2521,043,485,054.84811,337,877,219.421
9/18/200.2520.2560.2470.2511,282,349,756.38911,292,428,408.443
9/17/200.2480.2580.2470.2521,735,400,720.98611,359,386,614.123
9/16/200.2440.2510.2370.2481,421,286,454.92511,163,601,882.319
9/15/200.2460.2490.2430.2441,245,531,094.26210,983,553,363.871
9/14/200.2420.250.240.2461,195,994,289.88711,095,132,155.378
9/13/200.2480.2530.2390.2421,163,182,194.20510,883,759,100.853
9/12/200.2430.2490.2420.2481,043,746,082.76911,154,409,007.67
9/11/200.2440.2450.2380.2431,096,662,166.08910,950,852,982.324
9/10/200.240.2490.240.2441,353,359,148.14310,961,584,883.042
9/9/200.2370.2430.2340.241,203,137,131.2710,785,112,204.371
9/8/200.2420.2440.2330.2371,618,416,970.20510,656,568,300.749
9/7/200.2410.2430.2310.2421,773,175,897.40410,900,539,862.76