XRP (XRP) historical data and Live price

XRP

XRP

$ 0.663418 + 10.981 %

0.00001668 BTC

MARKET CAP
30.693 B

24H VOLUME
3.371 B

CIRC.SUPPLY
46.265 B

MAX SUPPLY
100 B

XRP

USD

Rank6

1H 0.12 %

24H 10.98 %

7D 18.43 %

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)
7/25/21	0.609	0.612	0.591	0.606	1,707,767,304.81	28,053,282,512.2
7/24/21	0.609	0.621	0.601	0.61	1,967,190,259.86	28,213,825,525.21
7/23/21	0.593	0.61	0.577	0.609	2,206,128,472.19	28,185,910,678.1
7/22/21	0.572	0.603	0.562	0.592	2,520,533,539.08	27,398,591,366.97
7/21/21	0.529	0.583	0.52	0.57	2,610,318,312.01	26,371,148,756.06
7/20/21	0.558	0.568	0.518	0.529	2,026,435,205.8	24,489,903,049.33
7/19/21	0.587	0.589	0.555	0.558	1,706,406,670	25,795,497,464.92
7/18/21	0.583	0.601	0.573	0.588	1,567,538,722.2	27,171,802,324.92
7/17/21	0.589	0.598	0.573	0.582	1,796,242,080.21	26,917,870,004.62
7/16/21	0.598	0.617	0.589	0.591	1,902,793,057.9	27,303,612,344.17
7/15/21	0.62	0.626	0.589	0.597	2,027,622,753.77	27,588,649,221.54
7/14/21	0.619	0.625	0.587	0.62	1,945,120,120.81	28,669,334,327.32
7/13/21	0.629	0.64	0.611	0.62	1,860,938,763.81	28,632,301,527.4
7/12/21	0.636	0.657	0.618	0.63	1,908,473,825.1	29,096,477,844.08
7/11/21	0.625	0.643	0.618	0.636	1,495,491,616.46	29,362,251,755.45
7/10/21	0.637	0.648	0.615	0.625	1,788,373,888.62	28,878,759,908.11
7/9/21	0.622	0.645	0.594	0.637	2,380,083,031.03	29,402,391,753.52
7/8/21	0.653	0.654	0.613	0.623	2,348,704,557.7	28,767,723,727.23
7/7/21	0.665	0.673	0.651	0.652	2,077,976,603.93	30,084,411,207.13
7/6/21	0.653	0.68	0.653	0.665	1,938,959,238.79	30,722,840,710.51
7/5/21	0.696	0.696	0.648	0.654	2,076,373,187.71	30,193,951,998.35
7/4/21	0.673	0.708	0.666	0.695	1,885,241,526.85	32,069,596,319.4
7/3/21	0.656	0.684	0.645	0.673	1,872,819,597.06	31,051,722,073.03
7/2/21	0.66	0.667	0.635	0.657	2,061,607,207.81	30,307,589,485.09
7/1/21	0.705	0.705	0.647	0.661	2,553,971,176.92	30,511,435,259.85
6/30/21	0.706	0.714	0.649	0.706	3,097,076,848.86	32,597,010,800.59
6/29/21	0.644	0.728	0.642	0.702	3,325,816,845.38	32,382,442,284.87
6/28/21	0.648	0.654	0.625	0.644	2,323,398,761.18	29,769,741,286.42
6/27/21	0.617	0.652	0.598	0.647	2,329,301,222.1	29,916,626,946.07
6/26/21	0.612	0.632	0.582	0.615	2,458,620,797.69	28,460,517,497.9
6/25/21	0.673	0.688	0.603	0.613	3,120,943,105.12	28,362,814,442.22
6/24/21	0.639	0.691	0.617	0.672	2,781,916,001.69	31,076,307,997.52
6/23/21	0.547	0.661	0.524	0.638	3,983,590,077.5	29,497,905,889.15
6/22/21	0.607	0.649	0.513	0.545	4,784,173,339.17	25,206,364,296.26
6/21/21	0.775	0.78	0.605	0.61	4,048,720,475.04	28,203,450,403.45
6/20/21	0.76	0.784	0.699	0.776	3,068,578,655.98	35,873,098,743.8
6/19/21	0.798	0.807	0.759	0.762	2,208,439,278.43	35,193,703,528.26
6/18/21	0.842	0.845	0.775	0.798	2,509,639,517.66	36,855,962,940.44
6/17/21	0.832	0.861	0.826	0.841	2,684,672,890.27	38,879,300,577.46
6/16/21	0.867	0.873	0.828	0.832	2,916,163,481.02	38,438,955,213.66
6/15/21	0.891	0.902	0.86	0.867	2,995,307,281.73	40,046,468,163.07
6/14/21	0.883	0.926	0.255	0.892	3,318,801,847.08	41,198,156,289.76
6/13/21	0.833	0.888	0.819	0.883	3,059,837,086.14	40,792,805,237.05
6/12/21	0.848	0.848	0.808	0.833	2,731,548,389.57	38,461,290,203.89
6/11/21	0.869	0.879	0.836	0.848	2,502,880,891.8	39,189,555,813.07
6/10/21	0.921	0.928	0.854	0.869	3,157,272,779.96	40,147,146,244.49
6/9/21	0.874	0.92	0.832	0.92	3,990,884,688.27	42,495,962,615.16
6/7/21	0.947	0.974	0.849	0.861	3,466,113,431.5	39,743,170,141.6
6/6/21	0.923	0.95	0.919	0.945	2,308,242,806.66	43,625,920,334.92
6/5/21	0.97	0.998	0.898	0.923	3,257,149,049.02	42,610,574,444.44
6/4/21	1.045	1.045	0.92	0.97	4,638,523,696.86	44,775,529,764.24
6/3/21	1.025	1.078	1.009	1.045	3,661,357,808.71	48,242,632,209.39
6/2/21	1.011	1.05	0.981	1.024	3,598,008,181.75	47,277,113,119.81
6/1/21	1.042	1.1	0.979	1.011	5,606,414,479.35	46,658,714,117.18
5/31/21	0.906	1.049	0.883	1.047	6,277,821,473.87	48,293,159,732.06
5/30/21	0.832	0.93	0.8	0.907	4,077,064,725.02	41,834,196,844.25
5/29/21	0.899	0.94	0.795	0.832	5,156,278,121.01	38,381,695,412.82
5/28/21	0.974	0.983	0.848	0.9	6,082,828,978.61	41,536,092,428.01
5/27/21	1.034	1.043	0.936	0.97	5,204,084,864.76	44,770,121,605.38
5/26/21	0.976	1.067	0.95	1.034	6,376,977,398.38	47,699,814,351.56
5/25/21	0.994	1.058	0.884	0.976	8,637,179,369.24	45,044,780,046.37
5/24/21	0.793	0.999	0.759	0.993	8,239,461,925.5	45,812,985,214.07
5/23/21	0.907	0.967	0.652	0.797	10,816,054,413.04	36,770,599,361.44
5/22/21	1.01	1.015	0.826	0.906	8,750,076,614.11	41,813,285,048
5/21/21	1.181	1.216	0.87	1.007	10,998,911,190.64	46,457,226,450.41
5/19/21	1.593	1.644	0.875	1.07	20,523,476,458.45	37,576,904,035.11
5/19/21	1.593	1.644	0.875	1.07	20,523,476,458.45	37,576,904,035.11
5/19/21	1.593	1.644	0.875	1.07	20,523,476,458.45	37,576,904,035.11
5/19/21	1.593	1.644	0.875	1.07	20,523,476,458.45	37,576,904,035.11
5/18/21	1.494	1.702	1.477	1.591	14,847,139,298.17	55,848,005,958.76
5/18/21	1.494	1.702	1.477	1.591	14,847,139,298.17	55,848,005,958.76
5/18/21	1.494	1.702	1.477	1.591	14,847,139,298.17	55,848,005,958.76
5/18/21	1.494	1.702	1.477	1.591	14,847,139,298.17	55,848,005,958.76
5/17/21	1.449	1.559	1.328	1.496	13,573,485,605.69	52,532,601,631.21
5/17/21	1.449	1.559	1.328	1.496	13,573,485,605.69	52,532,601,631.21
5/17/21	1.449	1.559	1.328	1.496	13,573,485,605.69	52,532,601,631.21
5/17/21	1.449	1.559	1.328	1.496	13,573,485,605.69	52,532,601,631.21
5/16/21	1.487	1.608	1.352	1.453	12,405,363,634.24	50,998,556,787.35
5/16/21	1.487	1.608	1.352	1.453	12,405,363,634.24	50,998,556,787.35
5/16/21	1.487	1.608	1.352	1.453	12,405,363,634.24	50,998,556,787.35
5/16/21	1.487	1.608	1.352	1.453	12,405,363,634.24	50,998,556,787.35
5/15/21	1.402	1.582	1.325	1.486	13,321,419,261.16	52,166,765,090.56
5/15/21	1.402	1.582	1.325	1.486	13,321,419,261.16	52,166,765,090.56
5/15/21	1.402	1.582	1.325	1.486	13,321,419,261.16	52,166,765,090.56
5/15/21	1.402	1.582	1.325	1.486	13,321,419,261.16	52,166,765,090.56
5/14/21	1.363	1.442	1.325	1.403	7,570,332,416.97	49,254,085,094.24
5/14/21	1.363	1.442	1.325	1.403	7,570,332,416.97	49,254,085,094.24
5/14/21	1.363	1.442	1.325	1.403	7,570,332,416.97	49,254,085,094.24
5/14/21	1.363	1.442	1.325	1.403	7,570,332,416.97	49,254,085,094.24
5/13/21	1.271	1.389	1.209	1.359	12,358,993,945.77	47,709,058,585.35

Similar Coins