XRP (XRP) historical data and Live price

XRP

XRP

$ 0.259306 + 1.292 %

0.00002003 BTC

MARKET CAP
11.733 B

24H VOLUME
2.813 B

CIRC.SUPPLY
45.248 B

MAX SUPPLY
100 B

XRP

USD

Rank4

1H 0.40 %

24H 1.29 %

7D 5.03 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/22/20	0.251	0.263	0.251	0.257	2,827,483,708.437	11,620,035,568.941
10/21/20	0.243	0.255	0.243	0.252	2,306,399,542.959	11,385,086,697.292
10/20/20	0.246	0.249	0.243	0.244	1,526,376,279.212	11,021,199,802.708
10/19/20	0.242	0.249	0.24	0.246	1,435,700,560.286	11,129,415,716.415
10/18/20	0.241	0.243	0.241	0.242	1,238,720,801.76	10,960,191,725.391
10/17/20	0.241	0.243	0.239	0.241	1,173,505,924.564	10,901,642,738.575
10/16/20	0.246	0.248	0.238	0.24	1,656,312,546.61	10,879,589,586.903
10/15/20	0.249	0.25	0.244	0.246	1,652,788,746.509	11,125,383,615.142
10/14/20	0.257	0.258	0.247	0.249	1,954,936,434.449	11,284,082,016.773
10/13/20	0.256	0.26	0.253	0.256	2,098,212,017.555	11,595,093,664.821
10/12/20	0.256	0.258	0.25	0.256	2,117,892,927.894	11,581,733,743.475
10/11/20	0.254	0.258	0.254	0.256	1,851,962,085.971	11,548,868,315.397
10/10/20	0.253	0.26	0.253	0.254	1,957,706,163.745	11,484,360,136.814
10/9/20	0.252	0.257	0.25	0.254	1,644,363,164.433	11,456,634,303.738
10/8/20	0.249	0.253	0.243	0.252	1,584,042,829.244	11,363,541,381.89
10/7/20	0.246	0.251	0.243	0.249	1,486,567,164.87	11,247,298,071.588
10/6/20	0.251	0.259	0.243	0.246	2,633,330,449.585	11,103,640,403.512
10/5/20	0.248	0.254	0.247	0.251	1,739,237,136.92	11,331,046,733.801
10/4/20	0.234	0.251	0.233	0.249	1,481,572,450.113	11,222,956,609.904
10/3/20	0.234	0.235	0.233	0.234	853,442,733.098	10,545,658,880.228
10/2/20	0.238	0.239	0.23	0.234	1,449,826,825.806	10,577,139,521.169
10/1/20	0.242	0.245	0.236	0.238	1,290,732,679.178	10,764,965,073.142
9/29/20	0.242	0.246	0.239	0.243	1,244,211,927.348	10,974,362,416.457
9/28/20	0.243	0.248	0.242	0.242	1,312,887,581.66	10,925,259,666.749
9/27/20	0.242	0.245	0.239	0.243	990,209,623.493	10,970,030,471.867
9/26/20	0.242	0.246	0.239	0.242	1,176,448,176.428	10,930,190,627.75
9/25/20	0.233	0.245	0.23	0.242	1,389,150,294.514	10,904,777,432.145
9/24/20	0.222	0.234	0.221	0.233	1,316,129,692.051	10,508,486,737.576
9/23/20	0.234	0.236	0.221	0.222	1,011,343,441.016	9,996,130,302.687
9/22/20	0.232	0.235	0.23	0.233	1,019,583,830.635	10,526,490,794.907
9/21/20	0.247	0.248	0.23	0.232	1,718,957,623.47	10,468,793,070.524
9/20/20	0.252	0.252	0.244	0.247	1,091,283,584.921	11,113,896,108.36
9/19/20	0.251	0.254	0.248	0.252	1,043,485,054.848	11,337,877,219.421
9/18/20	0.252	0.256	0.247	0.251	1,282,349,756.389	11,292,428,408.443
9/17/20	0.248	0.258	0.247	0.252	1,735,400,720.986	11,359,386,614.123
9/16/20	0.244	0.251	0.237	0.248	1,421,286,454.925	11,163,601,882.319
9/15/20	0.246	0.249	0.243	0.244	1,245,531,094.262	10,983,553,363.871
9/14/20	0.242	0.25	0.24	0.246	1,195,994,289.887	11,095,132,155.378
9/13/20	0.248	0.253	0.239	0.242	1,163,182,194.205	10,883,759,100.853
9/12/20	0.243	0.249	0.242	0.248	1,043,746,082.769	11,154,409,007.67
9/11/20	0.244	0.245	0.238	0.243	1,096,662,166.089	10,950,852,982.324
9/10/20	0.24	0.249	0.24	0.244	1,353,359,148.143	10,961,584,883.042
9/9/20	0.237	0.243	0.234	0.24	1,203,137,131.27	10,785,112,204.371
9/8/20	0.242	0.244	0.233	0.237	1,618,416,970.205	10,656,568,300.749
9/7/20	0.241	0.243	0.231	0.242	1,773,175,897.404	10,900,539,862.76
9/6/20	0.238	0.244	0.231	0.241	1,752,405,004.68	10,835,602,512.304
9/5/20	0.256	0.26	0.234	0.238	2,160,621,038.284	10,698,811,447.125
9/4/20	0.247	0.266	0.244	0.256	1,924,234,479.893	11,517,592,373.233
9/3/20	0.277	0.277	0.245	0.247	1,847,290,355.249	11,098,891,750.433
9/2/20	0.296	0.303	0.269	0.276	1,985,414,445.111	12,443,862,450.177
9/1/20	0.282	0.298	0.278	0.296	1,730,740,377.124	13,304,778,880.761
8/31/20	0.283	0.285	0.279	0.282	1,209,798,562.716	12,678,006,729.118
8/30/20	0.275	0.284	0.274	0.283	1,202,203,314.275	12,735,064,439.158
8/29/20	0.272	0.277	0.269	0.274	1,053,592,719.267	12,350,936,087.38
8/28/20	0.265	0.273	0.261	0.272	1,178,427,813.204	12,240,673,038.497
8/27/20	0.277	0.279	0.258	0.265	1,471,948,899.006	11,901,631,634.319
8/26/20	0.278	0.28	0.275	0.277	1,194,610,015.239	12,485,661,391.149
8/25/20	0.289	0.29	0.273	0.278	1,403,395,912.365	12,490,744,794.164
8/24/20	0.285	0.291	0.283	0.289	1,237,229,520.353	12,998,070,622.129
8/23/20	0.286	0.287	0.279	0.285	1,183,627,267.37	12,826,002,016.171
8/22/20	0.281	0.287	0.276	0.287	1,417,207,521.785	12,878,136,590.138
8/21/20	0.292	0.296	0.28	0.281	1,833,818,565.873	12,614,593,511.426
8/20/20	0.29	0.294	0.286	0.293	1,749,934,411.953	13,148,988,770.038
8/19/20	0.304	0.306	0.282	0.29	2,163,768,927.935	13,044,391,669.78
8/18/20	0.314	0.32	0.302	0.303	2,126,503,477.579	13,631,409,331.34
8/17/20	0.304	0.324	0.299	0.315	3,001,054,632.771	14,138,912,017.356
8/16/20	0.3	0.304	0.294	0.303	2,078,824,447.543	13,632,465,821.464
8/15/20	0.3	0.304	0.295	0.3	2,260,353,636.161	13,460,371,199.83
8/14/20	0.298	0.306	0.294	0.3	2,246,050,522.834	13,492,289,577.42
8/13/20	0.285	0.298	0.274	0.298	2,061,442,814.139	13,377,121,645.446
8/12/20	0.284	0.29	0.274	0.285	2,001,506,678.535	12,798,710,937.714
8/11/20	0.295	0.306	0.275	0.284	4,542,499,150.163	12,777,100,986.567
8/10/20	0.289	0.299	0.289	0.295	2,108,627,559.933	13,219,165,921.513
8/9/20	0.295	0.298	0.284	0.289	1,391,288,258.622	12,949,750,916.508
8/8/20	0.295	0.299	0.291	0.294	1,355,768,291.285	13,190,586,826.835
8/7/20	0.303	0.309	0.287	0.295	4,278,382,957.38	13,219,395,791.481
8/6/20	0.303	0.31	0.298	0.304	1,946,386,689.076	13,619,582,659.261
8/5/20	0.301	0.308	0.293	0.303	2,048,410,252.396	13,607,350,506.206
8/4/20	0.31	0.318	0.294	0.3	2,746,437,658.851	13,480,903,122.344
8/3/20	0.287	0.319	0.285	0.31	3,340,814,994.369	13,904,732,686.428
8/2/20	0.29	0.323	0.276	0.287	4,780,736,538.244	12,878,374,454.019
8/1/20	0.259	0.296	0.256	0.29	3,167,874,460.875	12,989,037,257.568
7/31/20	0.245	0.26	0.242	0.259	1,854,522,560.134	11,615,109,241.174
7/30/20	0.243	0.249	0.239	0.245	1,650,758,400.149	10,966,533,743.946
7/29/20	0.23	0.249	0.23	0.243	2,022,835,116.307	10,902,698,156.718
7/28/20	0.224	0.234	0.218	0.23	1,754,695,828.271	10,327,622,850.38
7/27/20	0.215	0.227	0.212	0.224	1,762,737,985.018	10,031,396,993.084
7/26/20	0.214	0.224	0.213	0.215	1,448,138,807.266	9,641,671,805.39
7/25/20	0.204	0.217	0.204	0.214	1,225,769,665.741	9,602,232,677.139
7/24/20	0.208	0.208	0.203	0.204	1,294,356,195.104	9,151,327,924.928

Similar Coins