XRP (XRP) historical data and Live price

XRP

XRP

$ 0.313779 -2.261 %

0.00001619 BTC

MARKET CAP
15.169 B

24H VOLUME
1.321 B

CIRC.SUPPLY
48.343 B

MAX SUPPLY
100 B

XRP

USD

Rank8

1H -0.97 %

24H -2.26 %

7D -14.86 %

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)
6/30/22	0.329	0.331	0.308	0.331	1,456,445,785.38	16,023,213,662.23
6/29/22	0.337	0.341	0.323	0.329	1,094,664,825.4	15,903,810,210.35
6/28/22	0.353	0.355	0.337	0.337	1,038,924,972.28	16,307,549,066.38
6/27/22	0.359	0.366	0.351	0.353	989,571,906.41	17,076,467,746.08
6/26/22	0.368	0.374	0.359	0.359	789,514,304.34	17,348,594,104.6
6/25/22	0.368	0.372	0.356	0.368	912,142,249.35	17,768,795,974.1
6/24/22	0.336	0.385	0.335	0.368	2,253,100,828.48	17,770,272,991.81
6/23/22	0.323	0.336	0.322	0.336	927,324,605.28	16,220,625,761.54
6/22/22	0.329	0.329	0.32	0.323	1,064,144,662.35	15,594,753,282.95
6/21/22	0.323	0.336	0.32	0.329	1,247,582,002.14	15,886,801,531.91
6/20/22	0.326	0.328	0.314	0.323	1,187,888,832.53	15,631,560,627.04
6/19/22	0.308	0.33	0.299	0.326	1,159,418,571.89	15,762,422,675.41
6/18/22	0.321	0.326	0.291	0.308	1,403,189,628.44	14,894,007,804.33
6/17/22	0.312	0.339	0.311	0.321	1,381,554,091.03	15,536,563,814.23
6/16/22	0.344	0.345	0.308	0.312	1,477,710,113.59	15,085,737,176.82
6/15/22	0.322	0.345	0.301	0.344	2,242,860,490.18	16,615,670,711.24
6/14/22	0.311	0.324	0.295	0.322	1,977,069,963.96	15,573,376,110.24
6/13/22	0.345	0.349	0.304	0.311	2,558,939,153.66	15,025,141,138.9
6/12/22	0.359	0.365	0.342	0.345	1,370,072,145.43	16,702,074,996.9
6/11/22	0.382	0.388	0.359	0.359	1,111,401,063.65	17,356,403,263.85
6/10/22	0.4	0.41	0.381	0.382	1,424,539,679.48	18,454,292,631.75
6/9/22	0.401	0.404	0.398	0.4	911,815,336.07	19,352,904,029.72
6/8/22	0.408	0.41	0.396	0.401	1,183,206,226.31	19,368,563,788.58
6/7/22	0.403	0.416	0.386	0.408	1,666,703,797.68	19,709,597,575.99
6/6/22	0.395	0.408	0.395	0.403	1,221,803,579.66	19,482,794,690.58
6/5/22	0.392	0.399	0.39	0.395	726,398,938.11	19,113,884,341.16
6/4/22	0.391	0.393	0.386	0.392	696,569,397.02	18,965,420,645.79
6/3/22	0.405	0.409	0.385	0.391	1,284,592,601.83	18,890,841,705.62
6/2/22	0.398	0.407	0.393	0.405	1,298,797,540.73	19,593,540,143.1
6/1/22	0.422	0.425	0.393	0.398	1,569,696,039.51	19,244,684,532.48
5/31/22	0.418	0.43	0.409	0.422	1,738,462,197.77	20,394,341,357.91
5/30/22	0.389	0.419	0.388	0.418	1,404,448,305.32	20,215,892,251.16
5/29/22	0.386	0.389	0.381	0.389	752,879,866.67	18,806,261,247.61
5/28/22	0.382	0.387	0.382	0.385	1,727,544,048.95	18,632,668,146.63
5/27/22	0.393	0.401	0.378	0.382	1,927,217,637.81	18,456,779,481.08
5/26/22	0.406	0.41	0.381	0.393	2,091,610,974.11	19,007,056,733.33
5/25/22	0.409	0.413	0.397	0.406	1,587,278,447.73	19,616,910,102.64
5/24/22	0.405	0.413	0.394	0.409	1,394,251,522.14	19,758,431,074.2
5/23/22	0.422	0.428	0.404	0.405	1,399,019,792.2	19,563,044,261.99
5/22/22	0.415	0.424	0.411	0.422	896,133,087.15	20,417,096,592.81
5/21/22	0.411	0.417	0.405	0.415	875,738,314.85	20,046,598,080.25
5/20/22	0.42	0.438	0.403	0.411	1,721,877,558.52	19,875,640,538.28
5/19/22	0.406	0.422	0.397	0.42	1,557,252,120.68	20,302,962,987.42
5/18/22	0.438	0.441	0.406	0.406	1,599,734,223.28	19,635,318,935.42
5/17/22	0.422	0.439	0.421	0.438	1,598,581,918.65	21,156,072,906.6
5/16/22	0.447	0.448	0.412	0.422	1,839,092,426.98	20,424,915,691.85
5/15/22	0.428	0.448	0.417	0.447	1,427,697,924.13	21,627,310,018.46
5/14/22	0.423	0.44	0.399	0.428	2,021,953,522.41	20,679,924,722.93
5/13/22	0.385	0.462	0.383	0.423	2,949,331,810.31	20,469,313,381.79
5/12/22	0.413	0.426	0.345	0.385	4,641,055,356.79	18,622,029,265.89
5/11/22	0.514	0.522	0.382	0.413	5,290,247,987.05	19,983,884,939.41
5/10/22	0.492	0.535	0.478	0.514	3,455,777,036.11	24,830,250,476.85
5/9/22	0.567	0.576	0.481	0.493	3,297,478,002.29	23,830,261,964.06
5/8/22	0.582	0.583	0.563	0.567	1,505,054,300.34	27,387,673,911.87
5/7/22	0.603	0.604	0.574	0.582	1,250,412,024.66	28,152,438,112.71
5/6/22	0.599	0.613	0.592	0.603	2,003,273,388.81	29,130,104,990.04
5/5/22	0.646	0.655	0.585	0.599	2,183,469,244.45	28,951,984,893.79
5/4/22	0.605	0.648	0.605	0.646	1,959,359,437.51	31,252,541,255.17
5/3/22	0.614	0.625	0.598	0.605	1,460,418,465.71	29,130,203,226.36
5/2/22	0.608	0.629	0.602	0.614	1,687,184,077.01	29,549,544,282.7
5/1/22	0.587	0.61	0.581	0.608	1,657,999,134.75	29,240,494,806.07
4/30/22	0.611	0.627	0.582	0.587	1,649,221,930.1	28,242,161,687.26
4/29/22	0.644	0.646	0.604	0.611	1,962,197,661.57	29,411,859,156.98
4/28/22	0.652	0.655	0.636	0.644	1,546,067,105.65	30,997,252,969.75
4/27/22	0.642	0.661	0.64	0.652	1,722,422,061.58	31,379,920,579.48
4/26/22	0.694	0.704	0.634	0.642	2,160,649,426.52	30,869,089,729.34
4/25/22	0.699	0.699	0.648	0.694	2,377,291,271.43	33,405,523,903.89
4/24/22	0.707	0.712	0.698	0.699	1,108,217,931.57	33,613,015,003.12
4/23/22	0.719	0.725	0.707	0.708	1,332,520,640.68	34,044,327,571.96
4/22/22	0.733	0.738	0.716	0.719	1,881,203,797.86	34,597,013,608.51
4/21/22	0.752	0.765	0.725	0.733	1,990,297,102.82	35,269,702,729.11
4/20/22	0.775	0.775	0.744	0.752	1,798,898,556.57	36,183,721,879.75
4/19/22	0.768	0.78	0.76	0.775	1,834,225,828.23	37,284,568,266.27
4/18/22	0.753	0.768	0.732	0.768	2,134,418,883.31	36,968,648,413.79
4/17/22	0.782	0.784	0.751	0.753	1,350,930,296.9	36,253,212,424.26
4/16/22	0.786	0.797	0.769	0.782	1,526,957,903.74	37,634,094,415.45
4/15/22	0.727	0.794	0.727	0.786	2,897,060,464	37,818,615,459.21
4/14/22	0.724	0.74	0.711	0.727	1,716,488,199.93	34,985,591,016.07
4/13/22	0.717	0.725	0.704	0.724	1,678,860,043.88	34,842,663,677.25
4/12/22	0.695	0.722	0.694	0.717	1,990,027,591.77	34,494,341,129.36
4/11/22	0.756	0.756	0.686	0.695	2,367,700,412.75	33,455,057,716.47
4/10/22	0.764	0.772	0.755	0.757	1,046,936,968.31	36,419,765,609.96
4/9/22	0.754	0.766	0.754	0.764	1,008,306,245.36	36,755,308,792.83
4/8/22	0.788	0.793	0.751	0.754	1,684,019,539.36	36,296,665,540.36
4/7/22	0.761	0.789	0.758	0.788	1,628,783,831.44	37,930,537,445.09
4/6/22	0.818	0.818	0.761	0.761	2,527,126,539.97	36,645,998,000.54
4/5/22	0.827	0.833	0.817	0.818	1,548,706,717.82	39,357,366,402.48
4/4/22	0.843	0.843	0.811	0.827	1,876,069,127.18	39,819,890,698.98
4/3/22	0.825	0.85	0.817	0.843	1,348,476,817.45	40,575,582,678.21
4/2/22	0.828	0.849	0.825	0.825	1,624,227,101.21	39,707,657,921.16

Similar Coins