XRP (XRP) historical data and Live price

XRP

XRP

$ 1.54 + 1.43 %

0.00003702 BTC

MARKET CAP
53.985 B

24H VOLUME
15.012 B

CIRC.SUPPLY
35.108 B

MAX SUPPLY
100 B

XRP

USD

Rank7

1H -5.25 %

24H 1.43 %

7D 1.45 %

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)
5/18/21	1.494	1.702	1.477	1.591	14,847,139,298.17	55,848,005,958.76
5/18/21	1.494	1.702	1.477	1.591	14,847,139,298.17	55,848,005,958.76
5/18/21	1.494	1.702	1.477	1.591	14,847,139,298.17	55,848,005,958.76
5/18/21	1.494	1.702	1.477	1.591	14,847,139,298.17	55,848,005,958.76
5/17/21	1.449	1.559	1.328	1.496	13,573,485,605.69	52,532,601,631.21
5/17/21	1.449	1.559	1.328	1.496	13,573,485,605.69	52,532,601,631.21
5/17/21	1.449	1.559	1.328	1.496	13,573,485,605.69	52,532,601,631.21
5/17/21	1.449	1.559	1.328	1.496	13,573,485,605.69	52,532,601,631.21
5/16/21	1.487	1.608	1.352	1.453	12,405,363,634.24	50,998,556,787.35
5/16/21	1.487	1.608	1.352	1.453	12,405,363,634.24	50,998,556,787.35
5/16/21	1.487	1.608	1.352	1.453	12,405,363,634.24	50,998,556,787.35
5/16/21	1.487	1.608	1.352	1.453	12,405,363,634.24	50,998,556,787.35
5/15/21	1.402	1.582	1.325	1.486	13,321,419,261.16	52,166,765,090.56
5/15/21	1.402	1.582	1.325	1.486	13,321,419,261.16	52,166,765,090.56
5/15/21	1.402	1.582	1.325	1.486	13,321,419,261.16	52,166,765,090.56
5/15/21	1.402	1.582	1.325	1.486	13,321,419,261.16	52,166,765,090.56
5/14/21	1.363	1.442	1.325	1.403	7,570,332,416.97	49,254,085,094.24
5/14/21	1.363	1.442	1.325	1.403	7,570,332,416.97	49,254,085,094.24
5/14/21	1.363	1.442	1.325	1.403	7,570,332,416.97	49,254,085,094.24
5/14/21	1.363	1.442	1.325	1.403	7,570,332,416.97	49,254,085,094.24
5/13/21	1.271	1.389	1.209	1.359	12,358,993,945.77	47,709,058,585.35
5/13/21	1.271	1.389	1.209	1.359	12,358,993,945.77	47,709,058,585.35
5/13/21	1.271	1.389	1.209	1.359	12,358,993,945.77	47,709,058,585.35
5/13/21	1.271	1.389	1.209	1.359	12,358,993,945.77	47,709,058,585.35
5/12/21	1.479	1.542	1.248	1.248	9,272,699,845.72	43,810,403,720.58
5/12/21	1.479	1.542	1.248	1.248	9,272,699,845.72	43,810,403,720.58
5/12/21	1.479	1.542	1.248	1.248	9,272,699,845.72	43,810,403,720.58
5/12/21	1.479	1.542	1.248	1.248	9,272,699,845.72	43,810,403,720.58
5/11/21	1.392	1.487	1.364	1.478	7,973,181,908.11	51,878,958,423.65
5/11/21	1.392	1.487	1.364	1.478	7,973,181,908.11	51,878,958,423.65
5/11/21	1.392	1.487	1.364	1.478	7,973,181,908.11	51,878,958,423.65
5/11/21	1.392	1.487	1.364	1.478	7,973,181,908.11	51,878,958,423.65
5/10/21	1.534	1.626	1.25	1.389	11,181,774,843.99	48,765,667,887.84
5/10/21	1.534	1.626	1.25	1.389	11,181,774,843.99	48,765,667,887.84
5/10/21	1.534	1.626	1.25	1.389	11,181,774,843.99	48,765,667,887.84
5/10/21	1.534	1.626	1.25	1.389	11,181,774,843.99	48,765,667,887.84
5/9/21	1.563	1.593	1.444	1.535	8,243,079,607.25	53,901,564,261.5
5/9/21	1.563	1.593	1.444	1.535	8,243,079,607.25	53,901,564,261.5
5/9/21	1.563	1.593	1.444	1.535	8,243,079,607.25	53,901,564,261.5
5/9/21	1.563	1.593	1.444	1.535	8,243,079,607.25	53,901,564,261.5
5/8/21	1.581	1.627	1.543	1.563	6,349,608,020.05	54,860,213,883.37
5/8/21	1.581	1.627	1.543	1.563	6,349,608,020.05	54,860,213,883.37
5/8/21	1.581	1.627	1.543	1.563	6,349,608,020.05	54,860,213,883.37
5/8/21	1.581	1.627	1.543	1.563	6,349,608,020.05	54,860,213,883.37
5/7/21	1.604	1.691	1.511	1.582	10,400,571,927.49	55,532,777,769.36
5/7/21	1.604	1.691	1.511	1.582	10,400,571,927.49	55,532,777,769.36
5/7/21	1.604	1.691	1.511	1.582	10,400,571,927.49	55,532,777,769.36
5/7/21	1.604	1.691	1.511	1.582	10,400,571,927.49	55,532,777,769.36
5/6/21	1.616	1.759	1.547	1.601	16,099,528,279.11	72,672,809,670.93
5/6/21	1.616	1.759	1.547	1.601	16,099,528,279.11	72,672,809,670.93
5/6/21	1.616	1.759	1.547	1.601	16,099,528,279.11	72,672,809,670.93
5/6/21	1.616	1.759	1.547	1.601	16,099,528,279.11	72,672,809,670.93
5/5/21	1.388	1.623	1.371	1.615	13,318,453,320.15	73,305,328,517.53
5/5/21	1.388	1.623	1.371	1.615	13,318,453,320.15	73,305,328,517.53
5/5/21	1.388	1.623	1.371	1.615	13,318,453,320.15	73,305,328,517.53
5/5/21	1.388	1.623	1.371	1.615	13,318,453,320.15	73,305,328,517.53
4/4/21	0.591	0.647	0.583	0.647	4,613,898,769.21	29,364,108,460.55
4/3/21	0.617	0.653	0.588	0.591	6,757,992,981.01	26,829,923,528.05
4/2/21	0.579	0.617	0.575	0.617	5,404,854,335.67	27,994,707,394.24
4/1/21	0.574	0.596	0.559	0.579	4,725,008,531.38	26,302,184,998.9
3/31/21	0.567	0.579	0.545	0.574	4,849,764,989.58	26,055,985,343.48
3/30/21	0.568	0.586	0.563	0.567	3,831,603,058.2	25,737,663,164.89
3/29/21	0.551	0.571	0.548	0.568	3,549,650,230.84	25,783,622,951.06
3/28/21	0.55	0.562	0.545	0.551	2,795,107,714.91	25,006,533,341.54
3/27/21	0.567	0.576	0.54	0.55	3,684,247,474.83	24,992,351,033.7
3/26/21	0.517	0.575	0.517	0.567	5,807,865,028.36	25,746,588,636.17
3/25/21	0.488	0.527	0.471	0.517	6,061,921,453.84	23,496,509,076.93
3/24/21	0.556	0.565	0.469	0.489	5,446,433,135.03	22,195,159,228.16
3/23/21	0.55	0.599	0.544	0.557	7,610,195,004.82	25,271,657,446.35
3/22/21	0.52	0.603	0.505	0.55	9,732,075,815.54	24,969,563,563.05
3/21/21	0.527	0.546	0.5	0.52	5,539,749,484.47	23,602,621,698.97
3/20/21	0.471	0.553	0.47	0.527	6,757,879,312.33	23,927,507,590.93
3/19/21	0.473	0.478	0.463	0.471	2,626,051,305.3	21,393,057,090.54
3/18/21	0.472	0.491	0.456	0.473	3,265,976,424.64	21,472,444,567.65
3/17/21	0.463	0.483	0.457	0.472	4,341,765,346.51	21,449,637,130.47
3/16/21	0.437	0.515	0.43	0.463	7,382,009,786.12	21,003,902,721.03
3/15/21	0.442	0.448	0.427	0.438	3,116,009,271	19,866,760,407.52
3/14/21	0.46	0.462	0.442	0.442	2,509,435,799.58	20,073,643,665.36
3/13/21	0.441	0.465	0.436	0.46	3,212,270,555.35	20,882,422,749.77
3/12/21	0.453	0.464	0.433	0.441	3,326,213,717.01	20,029,110,602.28
3/11/21	0.463	0.464	0.443	0.453	3,186,670,815.18	20,566,192,322.65
3/10/21	0.486	0.488	0.459	0.463	3,271,277,630.62	21,029,601,065.38
3/9/21	0.474	0.486	0.472	0.486	3,020,728,025.13	22,065,800,899.46
3/8/21	0.467	0.486	0.457	0.474	3,587,390,974.86	21,503,227,134.57
3/7/21	0.465	0.469	0.46	0.467	2,364,586,464.2	21,197,655,054.81
3/6/21	0.458	0.471	0.452	0.465	2,758,849,692.45	21,117,695,564.41
3/5/21	0.486	0.486	0.45	0.458	4,288,262,515.99	20,800,453,451.03
3/4/21	0.45	0.493	0.438	0.487	6,027,421,636.99	22,093,842,734.2
3/3/21	0.437	0.467	0.434	0.45	3,304,301,858.27	20,444,486,466.19
3/2/21	0.446	0.455	0.425	0.437	3,388,591,213.18	19,834,171,592.41

Similar Coins