XRP (XRP) historical data and Live price

XRP

XRP

$ 0.565561 + 5.608 %

0.00000975 BTC

MARKET CAP
31.858 B

24H VOLUME
1.626 B

CIRC.SUPPLY
56.329 B

MAX SUPPLY
100 B

XRP

USD

Rank7

1H 0.43 %

24H 5.61 %

7D 3.95 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/11/24	0.541	0.541	0.524	0.535	894,903,275.66	30,153,468,947.78
9/10/24	0.54	0.543	0.534	0.541	704,956,462.77	30,478,520,682.08
9/9/24	0.529	0.542	0.528	0.54	829,101,046.07	30,397,211,044.15
9/8/24	0.525	0.531	0.522	0.529	509,773,155.08	29,815,703,245.62
9/7/24	0.521	0.533	0.52	0.525	560,729,553.24	29,578,147,559.76
9/6/24	0.544	0.547	0.506	0.521	1,511,246,617.99	29,367,224,020.05
9/5/24	0.558	0.559	0.541	0.544	894,618,426.59	30,611,820,077.97
9/4/24	0.557	0.564	0.54	0.558	1,106,776,732.5	31,398,315,469.02
9/3/24	0.568	0.572	0.557	0.557	814,841,749.17	31,354,533,686.86
9/2/24	0.548	0.568	0.545	0.568	833,537,275.01	31,927,694,215.38
9/1/24	0.566	0.567	0.545	0.548	681,339,684.17	30,825,091,015.08
8/31/24	0.567	0.572	0.563	0.566	463,303,088.66	31,855,926,577.42
8/30/24	0.562	0.567	0.548	0.567	1,103,086,707.7	31,896,112,119.67
8/29/24	0.57	0.576	0.559	0.562	986,899,080.91	31,616,617,752.05
8/28/24	0.568	0.584	0.558	0.57	1,341,866,722.12	32,014,174,448.73
8/27/24	0.587	0.6	0.558	0.568	1,420,370,240.38	31,884,873,232.58
8/26/24	0.6	0.602	0.58	0.587	1,118,813,355.95	33,003,209,316.83
8/25/24	0.613	0.614	0.597	0.6	871,698,521.49	33,718,501,284.19
8/24/24	0.611	0.63	0.606	0.613	1,116,629,036.59	34,444,557,367.12
8/23/24	0.598	0.616	0.594	0.611	1,254,262,512.28	34,339,399,344.02
8/22/24	0.6	0.604	0.594	0.598	943,673,178.78	33,573,234,743.61
8/21/24	0.594	0.605	0.587	0.6	1,185,128,570.66	33,723,594,856.16
8/20/24	0.599	0.615	0.589	0.594	1,275,196,278.52	33,355,129,880.23
8/19/24	0.564	0.609	0.562	0.599	1,592,288,723.51	33,589,838,098
8/18/24	0.566	0.579	0.564	0.564	633,645,481.02	31,640,690,553.26
8/17/24	0.565	0.571	0.562	0.566	481,701,398.75	31,778,172,945.18
8/16/24	0.561	0.57	0.555	0.565	1,021,214,645.86	31,676,608,962.01
8/15/24	0.569	0.574	0.552	0.561	1,163,264,081.3	31,477,001,959.24
8/14/24	0.576	0.582	0.566	0.569	1,138,569,808.22	31,939,108,829.97
8/13/24	0.569	0.583	0.564	0.576	1,245,896,254.74	32,344,035,695.96
8/12/24	0.553	0.579	0.552	0.569	1,479,740,403.04	31,915,352,066.79
8/11/24	0.586	0.593	0.548	0.553	1,202,704,290.7	31,021,863,580.63
8/10/24	0.581	0.601	0.58	0.586	1,134,054,567.14	32,853,905,689.63
8/9/24	0.618	0.624	0.569	0.581	2,024,450,472.78	32,605,102,297.68
8/8/24	0.601	0.642	0.581	0.618	3,502,679,662.34	34,648,939,841.35
8/7/24	0.506	0.641	0.494	0.601	4,286,385,926.07	33,647,087,894.91
8/6/24	0.489	0.519	0.489	0.506	1,747,524,591.64	28,318,660,942.28
8/5/24	0.523	0.525	0.433	0.489	4,193,893,852.69	27,409,295,015.54
8/4/24	0.556	0.558	0.516	0.523	1,209,933,394.24	29,309,788,932.99
8/3/24	0.561	0.577	0.542	0.556	1,325,726,392.55	31,157,434,104.42
8/2/24	0.596	0.596	0.55	0.561	1,884,164,485.05	31,402,794,355.85
8/1/24	0.624	0.629	0.572	0.596	1,990,603,912.77	33,401,510,419.16
7/31/24	0.628	0.658	0.624	0.624	2,419,022,402.95	34,915,910,711.96
7/30/24	0.602	0.635	0.596	0.628	2,197,505,658.89	35,135,673,613.62
7/29/24	0.602	0.611	0.593	0.602	1,178,431,460.99	33,693,130,276.33
7/28/24	0.597	0.613	0.592	0.602	916,029,261.72	33,685,321,446.06
7/27/24	0.604	0.609	0.587	0.597	1,007,994,247.02	33,397,172,497.31
7/26/24	0.6	0.608	0.587	0.604	1,385,845,115.73	33,804,224,174.9
7/25/24	0.619	0.624	0.587	0.6	2,306,853,708.77	33,566,119,190.54
7/24/24	0.597	0.632	0.593	0.619	1,933,084,899.09	34,599,686,682.17
7/23/24	0.608	0.617	0.584	0.597	1,657,693,154.96	33,403,652,748.61
7/22/24	0.597	0.623	0.587	0.608	2,052,124,201.46	33,972,674,010.99
7/21/24	0.595	0.607	0.576	0.597	1,489,477,304.65	33,404,772,021.67
7/20/24	0.574	0.604	0.572	0.595	1,538,358,690.9	33,246,723,441.72
7/19/24	0.57	0.586	0.543	0.574	2,340,175,055.41	32,076,908,610.53
7/18/24	0.627	0.636	0.56	0.57	2,986,711,546.65	31,844,588,597.33
7/17/24	0.579	0.637	0.579	0.626	3,708,255,185.76	35,026,490,364.62
7/16/24	0.538	0.593	0.534	0.579	3,380,662,320.27	32,332,260,021.65
7/15/24	0.523	0.539	0.521	0.538	1,760,362,203.89	30,016,492,084.19
7/14/24	0.526	0.54	0.515	0.523	1,570,275,471.85	29,178,535,176.36
7/13/24	0.475	0.564	0.474	0.526	2,857,057,879.57	29,371,947,720.16
7/12/24	0.449	0.477	0.445	0.475	1,596,389,224.22	26,492,453,151.49
7/11/24	0.439	0.453	0.437	0.449	1,102,016,669.99	25,058,887,331.19
7/10/24	0.436	0.442	0.432	0.439	967,522,144.02	24,464,532,455.13
7/9/24	0.431	0.437	0.428	0.436	986,003,310.48	24,290,586,539.76
7/8/24	0.42	0.442	0.405	0.431	1,537,507,457.5	24,043,390,478.59
7/7/24	0.449	0.449	0.419	0.42	758,268,409.35	23,393,827,164.85
7/6/24	0.425	0.449	0.424	0.449	723,560,144.53	25,022,621,164.45
7/5/24	0.433	0.433	0.391	0.425	2,152,542,240.89	23,709,720,139.02
7/4/24	0.467	0.469	0.433	0.434	1,521,233,429	24,160,043,855.53
7/3/24	0.485	0.486	0.463	0.467	1,275,422,799.29	25,993,102,579.4
7/2/24	0.477	0.488	0.476	0.485	844,534,842.64	26,982,108,089.54
7/1/24	0.475	0.483	0.475	0.477	813,551,774.31	26,543,363,880.42
6/30/24	0.472	0.477	0.47	0.475	465,426,275.55	26,478,833,691.99
6/29/24	0.471	0.476	0.471	0.472	402,714,114.02	26,284,555,633.62
6/28/24	0.475	0.48	0.47	0.471	937,124,567.35	26,222,815,248.96
6/27/24	0.47	0.476	0.466	0.475	840,598,295.29	26,432,738,618.84
6/26/24	0.476	0.478	0.466	0.47	886,063,357.43	26,151,262,432.22
6/25/24	0.474	0.48	0.473	0.476	856,021,182.68	26,456,762,760.88
6/24/24	0.479	0.481	0.464	0.474	1,322,556,294.02	26,370,953,283.25
6/23/24	0.487	0.489	0.478	0.479	500,633,865.78	26,668,285,443.74
6/22/24	0.489	0.489	0.484	0.487	455,648,980.05	27,064,949,989.21
6/21/24	0.489	0.495	0.48	0.489	1,131,886,817.93	27,194,821,929.33
6/20/24	0.493	0.501	0.489	0.489	1,106,889,108.38	27,181,503,154.2
6/19/24	0.491	0.499	0.488	0.493	1,001,252,677.69	27,409,654,566.89
6/18/24	0.505	0.508	0.477	0.491	2,024,283,446.61	27,282,233,200.19
6/17/24	0.489	0.519	0.485	0.505	2,028,523,218.45	28,071,964,918.47
6/16/24	0.491	0.499	0.488	0.489	692,035,447.03	27,164,625,233.5
6/15/24	0.474	0.504	0.474	0.491	770,448,136.79	27,267,909,137.29
6/14/24	0.477	0.481	0.465	0.474	1,220,484,175.73	26,355,682,619.7

Similar Coins