XRP (XRP) historical data and Live price

xrp

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
Rank5
1H -1.42 %
24H 0.79 %
7D 5.63 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
12/6/230.6220.6420.6160.642,038,373,923.2634,506,628,834.62
12/5/230.6240.6280.6090.6221,452,525,777.3233,518,530,340.2
12/4/230.6240.6410.6080.6241,947,607,221.5433,646,607,910.2
12/3/230.6210.6330.6180.624993,447,972.3633,611,532,482.1
12/2/230.6130.6220.6120.621667,809,511.3233,463,522,611.51
12/1/230.6060.6140.6040.613919,121,547.5133,029,097,728.22
11/30/230.6090.610.60.606980,182,656.5932,675,761,409.5
11/29/230.6110.6170.6050.6091,007,163,956.8832,837,485,435.25
11/28/230.6040.6140.5980.6111,079,777,511.2432,904,900,712.84
11/27/230.6170.6170.5970.6041,209,304,147.132,513,705,254.73
11/26/230.6230.6360.6120.6171,126,158,901.6733,195,346,628.22
11/25/230.6220.6230.6170.623604,505,841.1133,551,855,758.39
11/24/230.620.6250.6180.6221,220,784,875.0633,467,760,170.48
11/23/230.6120.6230.6070.621,233,580,691.3333,318,350,244.71
11/22/230.580.6150.5790.6121,332,443,782.3432,870,190,565.55
11/21/230.6130.6180.5790.581,664,786,742.7231,181,429,316.37
11/20/230.6270.6280.6120.6131,151,372,005.9132,920,808,416.72
11/19/230.6110.6290.6030.627960,738,458.5533,708,175,329.97
11/18/230.6140.6140.5930.611836,754,903.9632,832,055,436.83
11/17/230.6120.6240.590.6141,462,505,198.9232,967,858,088.27
11/16/230.650.6520.6070.6121,756,409,884.0532,884,608,031.23
11/15/230.630.650.6270.651,441,133,011.4534,897,976,038
11/14/230.6710.6710.6080.632,298,949,026.4633,783,701,034.05
11/13/230.6620.7410.6450.6723,089,036,403.0136,029,114,141.52
11/12/230.6630.670.650.662988,542,527.2135,493,236,526.78
11/11/230.6610.6810.6440.6631,754,960,200.7735,557,546,204.01
11/10/230.6680.6710.6430.6612,009,821,437.0835,441,665,699.95
11/9/230.6880.7040.6460.6673,292,007,279.4235,811,897,111.67
11/8/230.6860.6970.6740.6881,770,450,556.536,891,775,657.47
11/7/230.7160.7160.6580.6862,813,667,009.9836,802,002,434.11
11/6/230.6610.730.6610.7163,293,503,682.9738,363,058,963.34
11/5/230.6160.6610.6150.6611,923,304,411.8535,447,962,462.24
11/4/230.6130.6180.610.616811,373,229.433,037,214,350.27
11/3/230.6060.6150.5940.6131,403,532,405.5432,866,589,725.56
11/2/230.610.6240.5930.6061,826,715,429.8632,514,748,614.11
11/1/230.60.6160.5820.611,779,920,316.7732,680,882,622.18
10/31/230.5790.6130.5660.62,218,043,566.9632,151,414,473.3
10/30/230.5560.5830.5510.5791,527,609,944.4831,008,525,647.44
10/29/230.5450.5610.5420.556655,356,619.9229,800,751,941.25
10/28/230.5460.550.5420.545566,792,582.7929,211,428,525.74
10/27/230.5540.5580.5390.5461,048,891,334.929,249,745,336.61
10/26/230.5550.5670.5450.5541,401,251,369.7229,655,522,558.81
10/25/230.5590.5620.5420.5551,396,455,737.8529,676,124,590.37
10/24/230.5470.5830.5370.5592,705,905,445.3329,848,511,569.26
10/23/230.5240.5510.5220.5471,699,115,599.1429,225,269,116.76
10/22/230.5210.5240.5160.522556,378,449.927,922,258,557.44
10/21/230.5160.5290.5120.521656,496,070.727,855,763,978.36
10/20/230.520.5290.510.5161,369,774,007.5527,575,781,245.37
10/19/230.4880.5220.4790.521,385,006,017.6427,796,116,528.65
10/18/230.4920.4920.4870.488734,621,817.1526,096,266,666.51
10/17/230.4980.4980.4890.492773,438,395.0526,276,609,189.58
10/16/230.4880.5050.4860.4981,082,594,335.5626,612,425,104.3
10/14/230.4860.4880.4840.487357,321,202.6726,013,743,141.32
10/13/230.4830.490.4790.486696,915,013.0125,956,247,339.99
10/12/230.4890.4890.4760.483812,745,906.9225,814,705,110.92
10/11/230.4970.4980.4810.489794,253,916.8926,123,985,387.6
10/10/230.5030.5030.4930.497670,612,868.8926,556,787,933.74
10/9/230.5180.520.4950.503989,847,649.0126,865,914,335.96
10/8/230.5220.5240.5170.518356,449,311.427,652,553,186.05
10/7/230.5260.5260.5210.522321,512,118.0927,863,129,874.43
10/6/230.5230.5290.5180.526684,500,789.7628,092,026,878.14
10/5/230.5330.5330.5190.523823,945,281.6427,901,879,790.42
10/4/230.5380.5410.5230.5331,467,518,349.7628,411,791,676.19
10/3/230.5130.5450.5070.5381,206,543,605.9128,702,680,933.09
10/2/230.5240.5260.5110.513946,645,871.9527,340,260,334.88
10/1/230.5150.5250.5150.524549,430,553.6927,946,579,472.93
9/30/230.5220.5220.5150.515544,604,664.1927,477,478,188.81
9/29/230.510.5450.5070.5221,721,538,760.9927,814,086,233.48
9/28/230.50.510.4960.51786,510,397.6127,163,985,528.11
9/27/230.5020.5060.4970.5748,882,158.7826,634,685,732.53
9/26/230.5050.5070.4990.502782,380,754.6426,713,588,630.33
9/23/230.5120.5140.5070.508382,427,235.1127,050,386,043.23
9/21/230.5210.5210.5020.5071,120,291,946.5227,004,875,073.19
9/18/230.4930.5070.490.503955,363,037.6826,758,030,822.51
9/17/230.50.50.4920.493500,486,647.8526,217,650,533.4
9/16/230.5010.5030.4990.5517,370,943.1126,581,338,883.78
9/15/230.4890.5050.4890.501951,792,585.1126,634,241,540.11
9/14/230.4840.4930.4810.489783,751,989.0526,027,063,807.59
9/13/230.4810.4870.4750.484899,389,429.1425,680,268,494.79
9/12/230.4740.4850.4710.4811,026,076,356.6325,519,022,701.63
9/11/230.4980.4980.4670.4741,280,910,601.7425,181,196,379.25
9/10/230.5040.5040.4950.498506,251,984.6126,425,477,982.4
9/9/230.5050.5050.5020.504359,744,791.5826,746,158,182.25
9/8/230.5050.5070.4970.505709,453,301.2226,798,991,809.97
9/7/230.5030.5060.4970.505699,614,462.5426,746,177,186.18
9/6/230.5050.5050.4940.503773,743,078.8626,660,630,765.47
9/5/230.5080.5080.50.505750,823,613.0526,775,501,493.06
9/4/230.5050.5120.4990.508843,268,289.7426,932,548,975.41
9/3/230.4990.5090.4980.505622,598,422.3126,756,322,905.9
9/2/230.4980.5020.4950.499661,651,382.4326,440,704,278.57