XRP (XRP) historical data and Live price

xrp

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
Rank6
1H 0.12 %
24H 10.98 %
7D 18.43 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/25/210.6090.6120.5910.6061,707,767,304.8128,053,282,512.2
7/24/210.6090.6210.6010.611,967,190,259.8628,213,825,525.21
7/23/210.5930.610.5770.6092,206,128,472.1928,185,910,678.1
7/22/210.5720.6030.5620.5922,520,533,539.0827,398,591,366.97
7/21/210.5290.5830.520.572,610,318,312.0126,371,148,756.06
7/20/210.5580.5680.5180.5292,026,435,205.824,489,903,049.33
7/19/210.5870.5890.5550.5581,706,406,67025,795,497,464.92
7/18/210.5830.6010.5730.5881,567,538,722.227,171,802,324.92
7/17/210.5890.5980.5730.5821,796,242,080.2126,917,870,004.62
7/16/210.5980.6170.5890.5911,902,793,057.927,303,612,344.17
7/15/210.620.6260.5890.5972,027,622,753.7727,588,649,221.54
7/14/210.6190.6250.5870.621,945,120,120.8128,669,334,327.32
7/13/210.6290.640.6110.621,860,938,763.8128,632,301,527.4
7/12/210.6360.6570.6180.631,908,473,825.129,096,477,844.08
7/11/210.6250.6430.6180.6361,495,491,616.4629,362,251,755.45
7/10/210.6370.6480.6150.6251,788,373,888.6228,878,759,908.11
7/9/210.6220.6450.5940.6372,380,083,031.0329,402,391,753.52
7/8/210.6530.6540.6130.6232,348,704,557.728,767,723,727.23
7/7/210.6650.6730.6510.6522,077,976,603.9330,084,411,207.13
7/6/210.6530.680.6530.6651,938,959,238.7930,722,840,710.51
7/5/210.6960.6960.6480.6542,076,373,187.7130,193,951,998.35
7/4/210.6730.7080.6660.6951,885,241,526.8532,069,596,319.4
7/3/210.6560.6840.6450.6731,872,819,597.0631,051,722,073.03
7/2/210.660.6670.6350.6572,061,607,207.8130,307,589,485.09
7/1/210.7050.7050.6470.6612,553,971,176.9230,511,435,259.85
6/30/210.7060.7140.6490.7063,097,076,848.8632,597,010,800.59
6/29/210.6440.7280.6420.7023,325,816,845.3832,382,442,284.87
6/28/210.6480.6540.6250.6442,323,398,761.1829,769,741,286.42
6/27/210.6170.6520.5980.6472,329,301,222.129,916,626,946.07
6/26/210.6120.6320.5820.6152,458,620,797.6928,460,517,497.9
6/25/210.6730.6880.6030.6133,120,943,105.1228,362,814,442.22
6/24/210.6390.6910.6170.6722,781,916,001.6931,076,307,997.52
6/23/210.5470.6610.5240.6383,983,590,077.529,497,905,889.15
6/22/210.6070.6490.5130.5454,784,173,339.1725,206,364,296.26
6/21/210.7750.780.6050.614,048,720,475.0428,203,450,403.45
6/20/210.760.7840.6990.7763,068,578,655.9835,873,098,743.8
6/19/210.7980.8070.7590.7622,208,439,278.4335,193,703,528.26
6/18/210.8420.8450.7750.7982,509,639,517.6636,855,962,940.44
6/17/210.8320.8610.8260.8412,684,672,890.2738,879,300,577.46
6/16/210.8670.8730.8280.8322,916,163,481.0238,438,955,213.66
6/15/210.8910.9020.860.8672,995,307,281.7340,046,468,163.07
6/14/210.8830.9260.2550.8923,318,801,847.0841,198,156,289.76
6/13/210.8330.8880.8190.8833,059,837,086.1440,792,805,237.05
6/12/210.8480.8480.8080.8332,731,548,389.5738,461,290,203.89
6/11/210.8690.8790.8360.8482,502,880,891.839,189,555,813.07
6/10/210.9210.9280.8540.8693,157,272,779.9640,147,146,244.49
6/9/210.8740.920.8320.923,990,884,688.2742,495,962,615.16
6/7/210.9470.9740.8490.8613,466,113,431.539,743,170,141.6
6/6/210.9230.950.9190.9452,308,242,806.6643,625,920,334.92
6/5/210.970.9980.8980.9233,257,149,049.0242,610,574,444.44
6/4/211.0451.0450.920.974,638,523,696.8644,775,529,764.24
6/3/211.0251.0781.0091.0453,661,357,808.7148,242,632,209.39
6/2/211.0111.050.9811.0243,598,008,181.7547,277,113,119.81
6/1/211.0421.10.9791.0115,606,414,479.3546,658,714,117.18
5/31/210.9061.0490.8831.0476,277,821,473.8748,293,159,732.06
5/30/210.8320.930.80.9074,077,064,725.0241,834,196,844.25
5/29/210.8990.940.7950.8325,156,278,121.0138,381,695,412.82
5/28/210.9740.9830.8480.96,082,828,978.6141,536,092,428.01
5/27/211.0341.0430.9360.975,204,084,864.7644,770,121,605.38
5/26/210.9761.0670.951.0346,376,977,398.3847,699,814,351.56
5/25/210.9941.0580.8840.9768,637,179,369.2445,044,780,046.37
5/24/210.7930.9990.7590.9938,239,461,925.545,812,985,214.07
5/23/210.9070.9670.6520.79710,816,054,413.0436,770,599,361.44
5/22/211.011.0150.8260.9068,750,076,614.1141,813,285,048
5/21/211.1811.2160.871.00710,998,911,190.6446,457,226,450.41
5/19/211.5931.6440.8751.0720,523,476,458.4537,576,904,035.11
5/19/211.5931.6440.8751.0720,523,476,458.4537,576,904,035.11
5/19/211.5931.6440.8751.0720,523,476,458.4537,576,904,035.11
5/19/211.5931.6440.8751.0720,523,476,458.4537,576,904,035.11
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