XRP (XRP) historical data and Live price

xrp

XRP

XRP
$ 0.418488 -5.864 % 0.00001514 BTC
MARKET CAP
21.322 B
24H VOLUME
1.352 B
CIRC.SUPPLY
50.951 B
MAX SUPPLY
100 B
Rank6
1H -1.65 %
24H -5.86 %
7D 12.29 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/23/230.4220.4540.4150.4452,161,421,824.9322,665,534,570.94
3/22/230.470.4750.4130.4223,312,385,991.0621,525,747,665.19
3/21/230.3750.4910.3750.474,178,958,93923,932,164,231.95
3/20/230.3880.3920.3740.3751,074,222,480.2719,087,613,742.24
3/19/230.3740.40.3740.3881,189,636,322.6219,792,636,070.15
3/18/230.380.3880.3730.374867,351,027.0919,077,717,827.95
3/17/230.3660.3810.3640.381,046,497,902.5719,380,800,907.96
3/16/230.3610.3670.3590.366692,737,535.1118,649,316,295.01
3/15/230.3740.3770.3590.3611,062,482,117.9918,370,734,850.54
3/14/230.3740.3870.3670.3741,527,899,939.5619,069,843,645.36
3/13/230.3730.3810.3580.3741,694,593,959.8819,044,718,112.67
3/12/230.3670.3730.3520.3731,102,164,948.0719,020,903,151.52
3/11/230.3710.3750.3620.3671,051,093,584.2418,690,407,767.9
3/10/230.3720.3750.360.3711,450,894,928.7718,883,549,994.47
3/9/230.3890.3960.3670.3721,727,254,553.4618,960,379,511.33
3/8/230.3810.3990.3740.3891,881,889,626.6219,829,460,172.09
3/7/230.370.3840.3680.3811,479,466,647.3719,389,246,273.88
3/6/230.3670.3730.3610.371,161,608,429.3618,875,845,024.64
3/5/230.3740.3770.3670.367505,577,640.0818,708,866,161.13
3/4/230.3780.380.370.374556,621,575.1819,046,115,907.97
3/3/230.3780.3790.360.3781,204,150,690.919,242,687,646.68
3/2/230.3840.3840.3740.378812,536,878.3619,238,025,097.88
3/1/230.3770.3840.3740.384912,485,438.1719,558,985,493.04
2/28/230.3790.3820.3730.3771,000,693,267.1519,216,118,795.59
2/27/230.3780.380.3720.3791,049,508,853.3619,316,258,143.62
2/26/230.3780.3810.3750.378441,815,644.6519,261,559,273.94
2/25/230.3790.3790.3720.378552,223,148.4419,263,772,901.08
2/24/230.3890.3910.3740.378953,355,531.1719,283,730,482.87
2/23/230.3960.3970.3870.389917,426,305.819,826,512,168.56
2/22/230.3920.3960.3840.3961,114,714,970.620,155,453,552.64
2/21/230.3990.4010.3880.3921,103,766,686.5419,908,418,400.39
2/20/230.3860.4070.3820.3991,354,318,620.2720,244,683,946.77
2/19/230.3950.3980.3860.386727,659,068.8819,624,545,305.66
2/18/230.3950.3970.3920.395499,633,441.6620,046,859,910.3
2/17/230.3850.40.3830.395969,213,569.220,080,955,305.94
2/16/230.4010.4040.3850.3851,194,494,182.0719,565,603,697
2/15/230.3820.4020.3770.4011,072,284,899.7320,388,301,259.97
2/14/230.3720.3830.3660.3821,022,310,518.4119,425,948,221.17
2/13/230.3750.3780.3640.3721,129,015,395.6818,880,739,386.39
2/12/230.3840.3850.3740.375492,457,254.8419,064,006,848.44
2/11/230.3830.3840.3810.384436,697,704.6319,507,269,578.29
2/10/230.3820.3880.3790.383877,457,864.0119,438,033,624.58
2/9/230.3980.4070.3770.3821,488,178,634.3419,428,934,743.76
2/8/230.4040.4050.3950.398853,007,395.8220,220,699,734.84
2/7/230.3930.4050.3910.4041,015,414,417.8720,517,939,406.97
2/6/230.3990.4030.3920.393950,972,501.7219,955,080,918.66
2/5/230.4110.4120.3960.399758,068,91120,265,653,496.7
2/4/230.4120.4190.4080.411583,121,354.4720,893,933,584.26
2/3/230.410.4140.4070.412848,078,650.8720,939,632,901.58
2/2/230.4140.4190.410.41996,287,377.4220,816,618,784.96
2/1/230.4060.4150.3980.4141,066,789,792.8621,027,200,594.65
1/31/230.3950.4110.390.4061,026,848,070.9320,646,015,948.65
1/30/230.4140.420.3910.3951,240,049,824.0820,046,644,677.8
1/29/230.4080.4170.4070.414566,580,330.721,020,729,835.63
1/28/230.4130.4160.4070.408508,978,346.9320,734,689,638.68
1/27/230.410.4130.4010.413813,986,937.6120,971,290,062.67
1/26/230.4180.4180.4080.41892,174,686.6620,831,970,200.25
1/25/230.4080.4230.40.4181,104,907,019.1921,217,485,483.14
1/24/230.4250.430.4060.4081,265,360,172.0820,710,242,909.25
1/23/230.4010.4310.40.4251,980,513,811.5921,585,790,614.33
1/22/230.4040.4110.3980.401780,764,703.9820,367,877,363.75
1/21/230.4130.4160.4030.4041,037,235,128.5220,498,230,600.26
1/20/230.3940.4130.3870.4131,053,958,522.2620,996,583,989.16
1/19/230.3790.3950.3780.3941,108,881,766.0119,970,150,795.05
1/18/230.3880.3950.3710.3791,484,076,131.6419,243,271,452.09
1/17/230.3870.3980.380.3881,025,137,174.1119,662,095,659.2
1/16/230.3850.4050.3810.3871,454,332,113.4919,604,528,432.53
1/15/230.3950.3960.3810.385829,206,058.2719,518,617,705.86
1/14/230.3860.4080.3860.3951,601,102,465.5420,054,205,584.96
1/13/230.3750.3860.3710.386990,539,135.0319,565,403,264.97
1/12/230.3740.3780.3660.3751,226,464,922.4918,993,713,034.27
1/11/230.3510.3760.3490.3741,498,360,174.4418,941,118,475.11
1/10/230.3490.3540.3450.351815,342,810.1417,780,977,375.25
1/9/230.3450.3570.3440.3491,420,062,935.8717,684,746,759.32
1/8/230.3440.3460.3390.345515,669,684.0117,462,625,810.97
1/7/230.3450.3460.3420.344334,559,534.0617,407,484,300.96
1/6/230.3380.3450.3330.345741,263,419.7817,426,551,243.13
1/5/230.3480.3480.3380.338669,029,811.7917,092,550,653.28
1/4/230.3440.3510.3430.348803,671,745.4717,585,797,404.05
1/3/230.3490.3510.3420.344811,872,324.9417,385,025,779.38
1/2/230.3390.3540.3220.3491,325,787,125.8217,547,510,207.98
1/1/230.340.340.3360.339290,828,851.3717,054,534,692.06
12/31/220.3450.3450.340.34337,167,277.6817,113,207,466.28
12/30/220.3430.3450.3350.345672,119,601.8817,369,345,853.33
12/29/220.3570.3570.3390.343898,022,518.417,260,084,063.65
12/28/220.3680.3690.3560.357839,617,675.8517,949,002,163.47
12/27/220.3660.3720.3590.368905,248,563.3618,532,744,797.34
12/26/220.3460.3690.3460.366797,909,103.0618,411,763,327.88
12/25/220.3520.3520.3450.346323,700,210.2317,438,570,226.37
12/24/220.3540.3540.3510.352225,391,031.7617,729,913,120.82