XRP (XRP) historical data and Live price

XRP

XRP

$ 0.519423 + 0.62 %

0.00000813 BTC

MARKET CAP
28.635 B

24H VOLUME
1.197 B

CIRC.SUPPLY
55.129 B

MAX SUPPLY
100 B

XRP

USD

Rank7

1H -0.90 %

24H 0.62 %

7D 4.12 %

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)
4/25/24	0.527	0.532	0.514	0.526	1,286,617,506.64	28,971,123,639.09
4/24/24	0.545	0.552	0.522	0.527	1,534,036,869.78	29,075,334,395.1
4/23/24	0.557	0.557	0.543	0.545	1,351,313,210.4	30,053,908,921.28
4/22/24	0.525	0.569	0.523	0.557	1,671,344,072	30,697,511,364.2
4/21/24	0.529	0.537	0.52	0.525	896,875,432.55	28,924,955,275.71
4/20/24	0.504	0.53	0.499	0.529	1,237,297,113.95	29,179,394,496.63
4/19/24	0.503	0.511	0.469	0.504	2,145,715,370.55	27,773,312,845.05
4/18/24	0.495	0.505	0.487	0.503	1,420,648,262.96	27,729,001,885.51
4/17/24	0.497	0.507	0.475	0.495	1,791,966,493.42	27,275,540,174.83
4/16/24	0.498	0.501	0.479	0.497	1,913,160,798.05	27,378,001,119.57
4/15/24	0.504	0.519	0.483	0.498	2,356,318,423.24	27,434,770,194.95
4/14/24	0.481	0.507	0.467	0.504	2,824,792,032.92	27,794,218,119.42
4/13/24	0.548	0.549	0.434	0.481	3,957,442,554.75	26,502,684,973.33
4/12/24	0.609	0.615	0.518	0.548	2,872,824,835.21	30,228,432,510.71
4/11/24	0.618	0.621	0.604	0.609	1,218,887,359.83	33,519,796,796.49
4/10/24	0.614	0.62	0.599	0.618	2,345,474,173.12	33,997,592,690.69
4/9/24	0.615	0.641	0.602	0.614	2,423,935,495.74	33,792,048,849.68
4/8/24	0.595	0.626	0.589	0.615	2,016,910,257.75	33,883,696,854.84
4/7/24	0.593	0.602	0.59	0.595	924,956,308.5	32,746,598,127.04
4/6/24	0.588	0.598	0.586	0.593	871,610,028.88	32,664,351,210.18
4/5/24	0.594	0.594	0.57	0.588	1,534,570,774.72	32,344,047,477.29
4/4/24	0.575	0.614	0.564	0.594	2,190,487,089.87	32,681,688,461.98
4/3/24	0.585	0.593	0.568	0.575	1,649,286,698.75	31,585,963,980.4
4/2/24	0.611	0.618	0.58	0.585	2,172,750,437.27	32,166,626,108.88
4/1/24	0.629	0.632	0.597	0.611	1,772,433,656.37	33,583,982,916.94
3/31/24	0.622	0.63	0.621	0.629	756,039,150.67	34,571,158,666.17
3/30/24	0.631	0.636	0.619	0.622	1,042,947,263.3	34,165,159,478.85
3/29/24	0.625	0.644	0.61	0.631	1,874,392,965.95	34,655,083,858.33
3/28/24	0.612	0.636	0.605	0.625	1,783,253,508.34	34,279,071,179.35
3/27/24	0.632	0.634	0.608	0.612	1,989,187,554.75	33,586,360,332.68
3/26/24	0.641	0.653	0.627	0.632	1,799,059,517.39	34,700,718,160.72
3/25/24	0.633	0.659	0.627	0.641	2,044,948,880.29	35,182,647,987.19
3/24/24	0.618	0.636	0.615	0.633	1,230,486,577.52	34,739,163,804.9
3/23/24	0.611	0.632	0.606	0.618	1,160,450,696.08	33,896,958,205.48
3/22/24	0.641	0.644	0.6	0.611	2,053,036,282.09	33,531,418,924.42
3/21/24	0.612	0.654	0.599	0.641	2,809,003,716.88	35,164,062,437.38
3/20/24	0.584	0.619	0.571	0.612	2,741,181,693.41	33,598,401,857.45
3/19/24	0.648	0.648	0.573	0.584	3,571,952,543.13	32,027,461,422.6
3/18/24	0.619	0.664	0.596	0.648	2,767,146,303.17	35,486,745,523.58
3/17/24	0.603	0.624	0.59	0.619	1,826,991,062.31	33,934,018,894.2
3/16/24	0.634	0.643	0.595	0.603	2,237,388,469.68	33,047,819,976.25
3/15/24	0.67	0.674	0.603	0.634	3,656,774,482.71	34,728,625,301.22
3/14/24	0.691	0.705	0.644	0.67	3,428,582,152.46	36,713,997,873.02
3/13/24	0.688	0.702	0.673	0.691	2,398,788,495.1	37,820,664,946.63
3/12/24	0.718	0.731	0.666	0.688	4,163,275,980.15	37,670,513,815.92
3/11/24	0.608	0.742	0.593	0.718	6,790,039,282.79	39,302,994,839.04
3/10/24	0.622	0.628	0.599	0.608	1,510,773,122.75	33,302,773,671.38
3/9/24	0.622	0.633	0.619	0.622	1,571,098,761.54	34,035,656,352.86
3/8/24	0.629	0.634	0.605	0.622	2,164,877,115.42	34,043,810,479.01
3/7/24	0.612	0.64	0.608	0.629	2,529,220,366.44	34,362,264,618.86
3/6/24	0.593	0.623	0.576	0.612	2,755,184,859.55	33,468,901,812.16
3/5/24	0.65	0.669	0.55	0.593	5,014,326,043.1	32,409,234,192.12
3/4/24	0.627	0.664	0.622	0.65	3,629,204,334.36	35,538,892,483.59
3/3/24	0.645	0.645	0.602	0.627	2,060,336,711.3	34,278,278,017.26
3/2/24	0.602	0.65	0.601	0.645	2,956,033,333.74	35,250,165,206.11
3/1/24	0.586	0.603	0.584	0.602	1,739,419,651.07	32,901,725,094.48
2/29/24	0.576	0.624	0.569	0.586	3,647,028,817.01	32,009,956,698.44
2/28/24	0.586	0.605	0.544	0.576	3,080,912,384.39	31,435,953,067.75
2/27/24	0.551	0.596	0.548	0.586	2,360,919,082.38	32,006,322,373.81
2/26/24	0.542	0.552	0.529	0.551	1,154,518,101.22	30,103,524,035.43
2/25/24	0.545	0.548	0.542	0.542	702,442,509.45	29,613,270,171.04
2/24/24	0.535	0.548	0.532	0.545	706,533,507.4	29,760,314,823.91
2/23/24	0.541	0.543	0.527	0.535	1,098,846,026.66	29,182,486,551.24
2/22/24	0.549	0.551	0.538	0.541	1,169,167,858.59	29,511,530,686.83
2/21/24	0.563	0.563	0.534	0.549	1,336,498,048.91	29,952,888,788
2/20/24	0.563	0.574	0.547	0.563	1,777,533,546.79	30,712,238,626.21
2/19/24	0.557	0.567	0.555	0.563	1,108,245,167.06	30,694,512,829.55
2/18/24	0.55	0.562	0.548	0.557	689,299,496.74	30,383,851,331.45
2/17/24	0.565	0.566	0.541	0.55	911,234,746.19	30,001,024,225.98
2/16/24	0.563	0.578	0.555	0.565	1,505,352,931.84	30,823,413,930.69
2/15/24	0.538	0.574	0.538	0.563	1,877,470,521.69	30,703,126,151.99
2/14/24	0.525	0.542	0.521	0.538	1,156,449,388.81	29,346,596,793.55
2/13/24	0.532	0.534	0.516	0.525	1,023,754,838.57	28,607,187,065.63
2/12/24	0.526	0.537	0.515	0.532	1,028,191,903.04	28,992,092,732.15
2/11/24	0.524	0.535	0.522	0.526	715,511,550.34	28,675,260,873.43
2/10/24	0.526	0.528	0.519	0.524	578,419,105.48	28,567,737,643.32
2/9/24	0.515	0.528	0.514	0.526	1,032,596,975.31	28,672,367,762.28
2/8/24	0.514	0.518	0.51	0.515	902,244,430.98	28,009,011,693.36
2/7/24	0.505	0.515	0.499	0.514	895,523,746.85	27,968,728,224.74
2/6/24	0.506	0.51	0.499	0.505	767,495,085.75	27,498,622,161.64
2/5/24	0.503	0.513	0.498	0.506	831,962,506.38	27,558,010,857.83
2/4/24	0.519	0.519	0.502	0.503	538,479,550.96	27,397,092,102.13
2/3/24	0.51	0.526	0.506	0.519	861,729,960.28	28,249,064,026.29
2/2/24	0.506	0.513	0.499	0.51	927,836,204.84	27,784,909,545.71
2/1/24	0.503	0.51	0.49	0.506	1,004,296,108.65	27,537,063,982.46
1/31/24	0.511	0.514	0.495	0.503	1,339,066,820.21	27,360,857,439.91
1/30/24	0.535	0.539	0.509	0.511	1,673,319,214.11	27,768,959,277.84
1/29/24	0.524	0.54	0.521	0.535	901,992,025.71	29,095,282,547.02
1/28/24	0.53	0.535	0.522	0.524	523,517,402.98	28,497,334,190.2
1/27/24	0.532	0.534	0.527	0.53	471,931,643.73	28,832,614,070.94

Similar Coins