XRP (XRP) historical data and Live price

xrp

XRP

XRP
$ 1.54 + 1.43 % 0.00003702 BTC
MARKET CAP
53.985 B
24H VOLUME
15.012 B
CIRC.SUPPLY
35.108 B
MAX SUPPLY
100 B
Rank7
1H -5.25 %
24H 1.43 %
7D 1.45 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/18/211.4941.7021.4771.59114,847,139,298.1755,848,005,958.76
5/18/211.4941.7021.4771.59114,847,139,298.1755,848,005,958.76
5/18/211.4941.7021.4771.59114,847,139,298.1755,848,005,958.76
5/18/211.4941.7021.4771.59114,847,139,298.1755,848,005,958.76
5/17/211.4491.5591.3281.49613,573,485,605.6952,532,601,631.21
5/17/211.4491.5591.3281.49613,573,485,605.6952,532,601,631.21
5/17/211.4491.5591.3281.49613,573,485,605.6952,532,601,631.21
5/17/211.4491.5591.3281.49613,573,485,605.6952,532,601,631.21
5/16/211.4871.6081.3521.45312,405,363,634.2450,998,556,787.35
5/16/211.4871.6081.3521.45312,405,363,634.2450,998,556,787.35
5/16/211.4871.6081.3521.45312,405,363,634.2450,998,556,787.35
5/16/211.4871.6081.3521.45312,405,363,634.2450,998,556,787.35
5/15/211.4021.5821.3251.48613,321,419,261.1652,166,765,090.56
5/15/211.4021.5821.3251.48613,321,419,261.1652,166,765,090.56
5/15/211.4021.5821.3251.48613,321,419,261.1652,166,765,090.56
5/15/211.4021.5821.3251.48613,321,419,261.1652,166,765,090.56
5/14/211.3631.4421.3251.4037,570,332,416.9749,254,085,094.24
5/14/211.3631.4421.3251.4037,570,332,416.9749,254,085,094.24
5/14/211.3631.4421.3251.4037,570,332,416.9749,254,085,094.24
5/14/211.3631.4421.3251.4037,570,332,416.9749,254,085,094.24
5/13/211.2711.3891.2091.35912,358,993,945.7747,709,058,585.35
5/13/211.2711.3891.2091.35912,358,993,945.7747,709,058,585.35
5/13/211.2711.3891.2091.35912,358,993,945.7747,709,058,585.35
5/13/211.2711.3891.2091.35912,358,993,945.7747,709,058,585.35
5/12/211.4791.5421.2481.2489,272,699,845.7243,810,403,720.58
5/12/211.4791.5421.2481.2489,272,699,845.7243,810,403,720.58
5/12/211.4791.5421.2481.2489,272,699,845.7243,810,403,720.58
5/12/211.4791.5421.2481.2489,272,699,845.7243,810,403,720.58
5/11/211.3921.4871.3641.4787,973,181,908.1151,878,958,423.65
5/11/211.3921.4871.3641.4787,973,181,908.1151,878,958,423.65
5/11/211.3921.4871.3641.4787,973,181,908.1151,878,958,423.65
5/11/211.3921.4871.3641.4787,973,181,908.1151,878,958,423.65
5/10/211.5341.6261.251.38911,181,774,843.9948,765,667,887.84
5/10/211.5341.6261.251.38911,181,774,843.9948,765,667,887.84
5/10/211.5341.6261.251.38911,181,774,843.9948,765,667,887.84
5/10/211.5341.6261.251.38911,181,774,843.9948,765,667,887.84
5/9/211.5631.5931.4441.5358,243,079,607.2553,901,564,261.5
5/9/211.5631.5931.4441.5358,243,079,607.2553,901,564,261.5
5/9/211.5631.5931.4441.5358,243,079,607.2553,901,564,261.5
5/9/211.5631.5931.4441.5358,243,079,607.2553,901,564,261.5
5/8/211.5811.6271.5431.5636,349,608,020.0554,860,213,883.37
5/8/211.5811.6271.5431.5636,349,608,020.0554,860,213,883.37
5/8/211.5811.6271.5431.5636,349,608,020.0554,860,213,883.37
5/8/211.5811.6271.5431.5636,349,608,020.0554,860,213,883.37
5/7/211.6041.6911.5111.58210,400,571,927.4955,532,777,769.36
5/7/211.6041.6911.5111.58210,400,571,927.4955,532,777,769.36
5/7/211.6041.6911.5111.58210,400,571,927.4955,532,777,769.36
5/7/211.6041.6911.5111.58210,400,571,927.4955,532,777,769.36
5/6/211.6161.7591.5471.60116,099,528,279.1172,672,809,670.93
5/6/211.6161.7591.5471.60116,099,528,279.1172,672,809,670.93
5/6/211.6161.7591.5471.60116,099,528,279.1172,672,809,670.93
5/6/211.6161.7591.5471.60116,099,528,279.1172,672,809,670.93
5/5/211.3881.6231.3711.61513,318,453,320.1573,305,328,517.53
5/5/211.3881.6231.3711.61513,318,453,320.1573,305,328,517.53
5/5/211.3881.6231.3711.61513,318,453,320.1573,305,328,517.53
5/5/211.3881.6231.3711.61513,318,453,320.1573,305,328,517.53
4/4/210.5910.6470.5830.6474,613,898,769.2129,364,108,460.55
4/3/210.6170.6530.5880.5916,757,992,981.0126,829,923,528.05
4/2/210.5790.6170.5750.6175,404,854,335.6727,994,707,394.24
4/1/210.5740.5960.5590.5794,725,008,531.3826,302,184,998.9
3/31/210.5670.5790.5450.5744,849,764,989.5826,055,985,343.48
3/30/210.5680.5860.5630.5673,831,603,058.225,737,663,164.89
3/29/210.5510.5710.5480.5683,549,650,230.8425,783,622,951.06
3/28/210.550.5620.5450.5512,795,107,714.9125,006,533,341.54
3/27/210.5670.5760.540.553,684,247,474.8324,992,351,033.7
3/26/210.5170.5750.5170.5675,807,865,028.3625,746,588,636.17
3/25/210.4880.5270.4710.5176,061,921,453.8423,496,509,076.93
3/24/210.5560.5650.4690.4895,446,433,135.0322,195,159,228.16
3/23/210.550.5990.5440.5577,610,195,004.8225,271,657,446.35
3/22/210.520.6030.5050.559,732,075,815.5424,969,563,563.05
3/21/210.5270.5460.50.525,539,749,484.4723,602,621,698.97
3/20/210.4710.5530.470.5276,757,879,312.3323,927,507,590.93
3/19/210.4730.4780.4630.4712,626,051,305.321,393,057,090.54
3/18/210.4720.4910.4560.4733,265,976,424.6421,472,444,567.65
3/17/210.4630.4830.4570.4724,341,765,346.5121,449,637,130.47
3/16/210.4370.5150.430.4637,382,009,786.1221,003,902,721.03
3/15/210.4420.4480.4270.4383,116,009,27119,866,760,407.52
3/14/210.460.4620.4420.4422,509,435,799.5820,073,643,665.36
3/13/210.4410.4650.4360.463,212,270,555.3520,882,422,749.77
3/12/210.4530.4640.4330.4413,326,213,717.0120,029,110,602.28
3/11/210.4630.4640.4430.4533,186,670,815.1820,566,192,322.65
3/10/210.4860.4880.4590.4633,271,277,630.6221,029,601,065.38
3/9/210.4740.4860.4720.4863,020,728,025.1322,065,800,899.46
3/8/210.4670.4860.4570.4743,587,390,974.8621,503,227,134.57
3/7/210.4650.4690.460.4672,364,586,464.221,197,655,054.81
3/6/210.4580.4710.4520.4652,758,849,692.4521,117,695,564.41
3/5/210.4860.4860.450.4584,288,262,515.9920,800,453,451.03
3/4/210.450.4930.4380.4876,027,421,636.9922,093,842,734.2
3/3/210.4370.4670.4340.453,304,301,858.2720,444,486,466.19
3/2/210.4460.4550.4250.4373,388,591,213.1819,834,171,592.41