XRP (XRP) historical data and Live price

xrp

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
Rank4
1H 0.40 %
24H 1.29 %
7D 5.03 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/22/200.2510.2630.2510.2572,827,483,708.43711,620,035,568.941
10/21/200.2430.2550.2430.2522,306,399,542.95911,385,086,697.292
10/20/200.2460.2490.2430.2441,526,376,279.21211,021,199,802.708
10/19/200.2420.2490.240.2461,435,700,560.28611,129,415,716.415
10/18/200.2410.2430.2410.2421,238,720,801.7610,960,191,725.391
10/17/200.2410.2430.2390.2411,173,505,924.56410,901,642,738.575
10/16/200.2460.2480.2380.241,656,312,546.6110,879,589,586.903
10/15/200.2490.250.2440.2461,652,788,746.50911,125,383,615.142
10/14/200.2570.2580.2470.2491,954,936,434.44911,284,082,016.773
10/13/200.2560.260.2530.2562,098,212,017.55511,595,093,664.821
10/12/200.2560.2580.250.2562,117,892,927.89411,581,733,743.475
10/11/200.2540.2580.2540.2561,851,962,085.97111,548,868,315.397
10/10/200.2530.260.2530.2541,957,706,163.74511,484,360,136.814
10/9/200.2520.2570.250.2541,644,363,164.43311,456,634,303.738
10/8/200.2490.2530.2430.2521,584,042,829.24411,363,541,381.89
10/7/200.2460.2510.2430.2491,486,567,164.8711,247,298,071.588
10/6/200.2510.2590.2430.2462,633,330,449.58511,103,640,403.512
10/5/200.2480.2540.2470.2511,739,237,136.9211,331,046,733.801
10/4/200.2340.2510.2330.2491,481,572,450.11311,222,956,609.904
10/3/200.2340.2350.2330.234853,442,733.09810,545,658,880.228
10/2/200.2380.2390.230.2341,449,826,825.80610,577,139,521.169
10/1/200.2420.2450.2360.2381,290,732,679.17810,764,965,073.142
9/29/200.2420.2460.2390.2431,244,211,927.34810,974,362,416.457
9/28/200.2430.2480.2420.2421,312,887,581.6610,925,259,666.749
9/27/200.2420.2450.2390.243990,209,623.49310,970,030,471.867
9/26/200.2420.2460.2390.2421,176,448,176.42810,930,190,627.75
9/25/200.2330.2450.230.2421,389,150,294.51410,904,777,432.145
9/24/200.2220.2340.2210.2331,316,129,692.05110,508,486,737.576
9/23/200.2340.2360.2210.2221,011,343,441.0169,996,130,302.687
9/22/200.2320.2350.230.2331,019,583,830.63510,526,490,794.907
9/21/200.2470.2480.230.2321,718,957,623.4710,468,793,070.524
9/20/200.2520.2520.2440.2471,091,283,584.92111,113,896,108.36
9/19/200.2510.2540.2480.2521,043,485,054.84811,337,877,219.421
9/18/200.2520.2560.2470.2511,282,349,756.38911,292,428,408.443
9/17/200.2480.2580.2470.2521,735,400,720.98611,359,386,614.123
9/16/200.2440.2510.2370.2481,421,286,454.92511,163,601,882.319
9/15/200.2460.2490.2430.2441,245,531,094.26210,983,553,363.871
9/14/200.2420.250.240.2461,195,994,289.88711,095,132,155.378
9/13/200.2480.2530.2390.2421,163,182,194.20510,883,759,100.853
9/12/200.2430.2490.2420.2481,043,746,082.76911,154,409,007.67
9/11/200.2440.2450.2380.2431,096,662,166.08910,950,852,982.324
9/10/200.240.2490.240.2441,353,359,148.14310,961,584,883.042
9/9/200.2370.2430.2340.241,203,137,131.2710,785,112,204.371
9/8/200.2420.2440.2330.2371,618,416,970.20510,656,568,300.749
9/7/200.2410.2430.2310.2421,773,175,897.40410,900,539,862.76
9/6/200.2380.2440.2310.2411,752,405,004.6810,835,602,512.304
9/5/200.2560.260.2340.2382,160,621,038.28410,698,811,447.125
9/4/200.2470.2660.2440.2561,924,234,479.89311,517,592,373.233
9/3/200.2770.2770.2450.2471,847,290,355.24911,098,891,750.433
9/2/200.2960.3030.2690.2761,985,414,445.11112,443,862,450.177
9/1/200.2820.2980.2780.2961,730,740,377.12413,304,778,880.761
8/31/200.2830.2850.2790.2821,209,798,562.71612,678,006,729.118
8/30/200.2750.2840.2740.2831,202,203,314.27512,735,064,439.158
8/29/200.2720.2770.2690.2741,053,592,719.26712,350,936,087.38
8/28/200.2650.2730.2610.2721,178,427,813.20412,240,673,038.497
8/27/200.2770.2790.2580.2651,471,948,899.00611,901,631,634.319
8/26/200.2780.280.2750.2771,194,610,015.23912,485,661,391.149
8/25/200.2890.290.2730.2781,403,395,912.36512,490,744,794.164
8/24/200.2850.2910.2830.2891,237,229,520.35312,998,070,622.129
8/23/200.2860.2870.2790.2851,183,627,267.3712,826,002,016.171
8/22/200.2810.2870.2760.2871,417,207,521.78512,878,136,590.138
8/21/200.2920.2960.280.2811,833,818,565.87312,614,593,511.426
8/20/200.290.2940.2860.2931,749,934,411.95313,148,988,770.038
8/19/200.3040.3060.2820.292,163,768,927.93513,044,391,669.78
8/18/200.3140.320.3020.3032,126,503,477.57913,631,409,331.34
8/17/200.3040.3240.2990.3153,001,054,632.77114,138,912,017.356
8/16/200.30.3040.2940.3032,078,824,447.54313,632,465,821.464
8/15/200.30.3040.2950.32,260,353,636.16113,460,371,199.83
8/14/200.2980.3060.2940.32,246,050,522.83413,492,289,577.42
8/13/200.2850.2980.2740.2982,061,442,814.13913,377,121,645.446
8/12/200.2840.290.2740.2852,001,506,678.53512,798,710,937.714
8/11/200.2950.3060.2750.2844,542,499,150.16312,777,100,986.567
8/10/200.2890.2990.2890.2952,108,627,559.93313,219,165,921.513
8/9/200.2950.2980.2840.2891,391,288,258.62212,949,750,916.508
8/8/200.2950.2990.2910.2941,355,768,291.28513,190,586,826.835
8/7/200.3030.3090.2870.2954,278,382,957.3813,219,395,791.481
8/6/200.3030.310.2980.3041,946,386,689.07613,619,582,659.261
8/5/200.3010.3080.2930.3032,048,410,252.39613,607,350,506.206
8/4/200.310.3180.2940.32,746,437,658.85113,480,903,122.344
8/3/200.2870.3190.2850.313,340,814,994.36913,904,732,686.428
8/2/200.290.3230.2760.2874,780,736,538.24412,878,374,454.019
8/1/200.2590.2960.2560.293,167,874,460.87512,989,037,257.568
7/31/200.2450.260.2420.2591,854,522,560.13411,615,109,241.174
7/30/200.2430.2490.2390.2451,650,758,400.14910,966,533,743.946
7/29/200.230.2490.230.2432,022,835,116.30710,902,698,156.718
7/28/200.2240.2340.2180.231,754,695,828.27110,327,622,850.38
7/27/200.2150.2270.2120.2241,762,737,985.01810,031,396,993.084
7/26/200.2140.2240.2130.2151,448,138,807.2669,641,671,805.39
7/25/200.2040.2170.2040.2141,225,769,665.7419,602,232,677.139
7/24/200.2080.2080.2030.2041,294,356,195.1049,151,327,924.928