XRP (XRP) historical data and Live price

XRP

XRP

$ 0.636007 + 0.788 %

0.00001472 BTC

MARKET CAP
34.274 B

24H VOLUME
2.002 B

CIRC.SUPPLY
53.889 B

MAX SUPPLY
100 B

XRP

USD

Rank5

1H -1.42 %

24H 0.79 %

7D 5.63 %

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)
12/6/23	0.622	0.642	0.616	0.64	2,038,373,923.26	34,506,628,834.62
12/5/23	0.624	0.628	0.609	0.622	1,452,525,777.32	33,518,530,340.2
12/4/23	0.624	0.641	0.608	0.624	1,947,607,221.54	33,646,607,910.2
12/3/23	0.621	0.633	0.618	0.624	993,447,972.36	33,611,532,482.1
12/2/23	0.613	0.622	0.612	0.621	667,809,511.32	33,463,522,611.51
12/1/23	0.606	0.614	0.604	0.613	919,121,547.51	33,029,097,728.22
11/30/23	0.609	0.61	0.6	0.606	980,182,656.59	32,675,761,409.5
11/29/23	0.611	0.617	0.605	0.609	1,007,163,956.88	32,837,485,435.25
11/28/23	0.604	0.614	0.598	0.611	1,079,777,511.24	32,904,900,712.84
11/27/23	0.617	0.617	0.597	0.604	1,209,304,147.1	32,513,705,254.73
11/26/23	0.623	0.636	0.612	0.617	1,126,158,901.67	33,195,346,628.22
11/25/23	0.622	0.623	0.617	0.623	604,505,841.11	33,551,855,758.39
11/24/23	0.62	0.625	0.618	0.622	1,220,784,875.06	33,467,760,170.48
11/23/23	0.612	0.623	0.607	0.62	1,233,580,691.33	33,318,350,244.71
11/22/23	0.58	0.615	0.579	0.612	1,332,443,782.34	32,870,190,565.55
11/21/23	0.613	0.618	0.579	0.58	1,664,786,742.72	31,181,429,316.37
11/20/23	0.627	0.628	0.612	0.613	1,151,372,005.91	32,920,808,416.72
11/19/23	0.611	0.629	0.603	0.627	960,738,458.55	33,708,175,329.97
11/18/23	0.614	0.614	0.593	0.611	836,754,903.96	32,832,055,436.83
11/17/23	0.612	0.624	0.59	0.614	1,462,505,198.92	32,967,858,088.27
11/16/23	0.65	0.652	0.607	0.612	1,756,409,884.05	32,884,608,031.23
11/15/23	0.63	0.65	0.627	0.65	1,441,133,011.45	34,897,976,038
11/14/23	0.671	0.671	0.608	0.63	2,298,949,026.46	33,783,701,034.05
11/13/23	0.662	0.741	0.645	0.672	3,089,036,403.01	36,029,114,141.52
11/12/23	0.663	0.67	0.65	0.662	988,542,527.21	35,493,236,526.78
11/11/23	0.661	0.681	0.644	0.663	1,754,960,200.77	35,557,546,204.01
11/10/23	0.668	0.671	0.643	0.661	2,009,821,437.08	35,441,665,699.95
11/9/23	0.688	0.704	0.646	0.667	3,292,007,279.42	35,811,897,111.67
11/8/23	0.686	0.697	0.674	0.688	1,770,450,556.5	36,891,775,657.47
11/7/23	0.716	0.716	0.658	0.686	2,813,667,009.98	36,802,002,434.11
11/6/23	0.661	0.73	0.661	0.716	3,293,503,682.97	38,363,058,963.34
11/5/23	0.616	0.661	0.615	0.661	1,923,304,411.85	35,447,962,462.24
11/4/23	0.613	0.618	0.61	0.616	811,373,229.4	33,037,214,350.27
11/3/23	0.606	0.615	0.594	0.613	1,403,532,405.54	32,866,589,725.56
11/2/23	0.61	0.624	0.593	0.606	1,826,715,429.86	32,514,748,614.11
11/1/23	0.6	0.616	0.582	0.61	1,779,920,316.77	32,680,882,622.18
10/31/23	0.579	0.613	0.566	0.6	2,218,043,566.96	32,151,414,473.3
10/30/23	0.556	0.583	0.551	0.579	1,527,609,944.48	31,008,525,647.44
10/29/23	0.545	0.561	0.542	0.556	655,356,619.92	29,800,751,941.25
10/28/23	0.546	0.55	0.542	0.545	566,792,582.79	29,211,428,525.74
10/27/23	0.554	0.558	0.539	0.546	1,048,891,334.9	29,249,745,336.61
10/26/23	0.555	0.567	0.545	0.554	1,401,251,369.72	29,655,522,558.81
10/25/23	0.559	0.562	0.542	0.555	1,396,455,737.85	29,676,124,590.37
10/24/23	0.547	0.583	0.537	0.559	2,705,905,445.33	29,848,511,569.26
10/23/23	0.524	0.551	0.522	0.547	1,699,115,599.14	29,225,269,116.76
10/22/23	0.521	0.524	0.516	0.522	556,378,449.9	27,922,258,557.44
10/21/23	0.516	0.529	0.512	0.521	656,496,070.7	27,855,763,978.36
10/20/23	0.52	0.529	0.51	0.516	1,369,774,007.55	27,575,781,245.37
10/19/23	0.488	0.522	0.479	0.52	1,385,006,017.64	27,796,116,528.65
10/18/23	0.492	0.492	0.487	0.488	734,621,817.15	26,096,266,666.51
10/17/23	0.498	0.498	0.489	0.492	773,438,395.05	26,276,609,189.58
10/16/23	0.488	0.505	0.486	0.498	1,082,594,335.56	26,612,425,104.3
10/14/23	0.486	0.488	0.484	0.487	357,321,202.67	26,013,743,141.32
10/13/23	0.483	0.49	0.479	0.486	696,915,013.01	25,956,247,339.99
10/12/23	0.489	0.489	0.476	0.483	812,745,906.92	25,814,705,110.92
10/11/23	0.497	0.498	0.481	0.489	794,253,916.89	26,123,985,387.6
10/10/23	0.503	0.503	0.493	0.497	670,612,868.89	26,556,787,933.74
10/9/23	0.518	0.52	0.495	0.503	989,847,649.01	26,865,914,335.96
10/8/23	0.522	0.524	0.517	0.518	356,449,311.4	27,652,553,186.05
10/7/23	0.526	0.526	0.521	0.522	321,512,118.09	27,863,129,874.43
10/6/23	0.523	0.529	0.518	0.526	684,500,789.76	28,092,026,878.14
10/5/23	0.533	0.533	0.519	0.523	823,945,281.64	27,901,879,790.42
10/4/23	0.538	0.541	0.523	0.533	1,467,518,349.76	28,411,791,676.19
10/3/23	0.513	0.545	0.507	0.538	1,206,543,605.91	28,702,680,933.09
10/2/23	0.524	0.526	0.511	0.513	946,645,871.95	27,340,260,334.88
10/1/23	0.515	0.525	0.515	0.524	549,430,553.69	27,946,579,472.93
9/30/23	0.522	0.522	0.515	0.515	544,604,664.19	27,477,478,188.81
9/29/23	0.51	0.545	0.507	0.522	1,721,538,760.99	27,814,086,233.48
9/28/23	0.5	0.51	0.496	0.51	786,510,397.61	27,163,985,528.11
9/27/23	0.502	0.506	0.497	0.5	748,882,158.78	26,634,685,732.53
9/26/23	0.505	0.507	0.499	0.502	782,380,754.64	26,713,588,630.33
9/23/23	0.512	0.514	0.507	0.508	382,427,235.11	27,050,386,043.23
9/21/23	0.521	0.521	0.502	0.507	1,120,291,946.52	27,004,875,073.19
9/18/23	0.493	0.507	0.49	0.503	955,363,037.68	26,758,030,822.51
9/17/23	0.5	0.5	0.492	0.493	500,486,647.85	26,217,650,533.4
9/16/23	0.501	0.503	0.499	0.5	517,370,943.11	26,581,338,883.78
9/15/23	0.489	0.505	0.489	0.501	951,792,585.11	26,634,241,540.11
9/14/23	0.484	0.493	0.481	0.489	783,751,989.05	26,027,063,807.59
9/13/23	0.481	0.487	0.475	0.484	899,389,429.14	25,680,268,494.79
9/12/23	0.474	0.485	0.471	0.481	1,026,076,356.63	25,519,022,701.63
9/11/23	0.498	0.498	0.467	0.474	1,280,910,601.74	25,181,196,379.25
9/10/23	0.504	0.504	0.495	0.498	506,251,984.61	26,425,477,982.4
9/9/23	0.505	0.505	0.502	0.504	359,744,791.58	26,746,158,182.25
9/8/23	0.505	0.507	0.497	0.505	709,453,301.22	26,798,991,809.97
9/7/23	0.503	0.506	0.497	0.505	699,614,462.54	26,746,177,186.18
9/6/23	0.505	0.505	0.494	0.503	773,743,078.86	26,660,630,765.47
9/5/23	0.508	0.508	0.5	0.505	750,823,613.05	26,775,501,493.06
9/4/23	0.505	0.512	0.499	0.508	843,268,289.74	26,932,548,975.41
9/3/23	0.499	0.509	0.498	0.505	622,598,422.31	26,756,322,905.9
9/2/23	0.498	0.502	0.495	0.499	661,651,382.43	26,440,704,278.57

Similar Coins