Market Cap:

XRP XRP (XRP)

0.304094 USD (4.06%)
0.00008866 BTC (-0.31%)

Buy

Crypto-Backed Loan

Market Cap
12,445,642,229 USD
3,628,471 BTC
Volume (24h)
345,410,809 USD
100,703 BTC
Circulating Supply
40,926,963,305 XRP
Total Supply
99,991,757,426 XRP
Max Supply
100,000,000,000 XRP

Historical data for XRP

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 16, 2018 0.285911 0.294169 0.285890 0.287929 316,135,928 11,784,050,729
Dec 15, 2018 0.288699 0.291372 0.282523 0.285883 277,696,890 11,700,328,892
Dec 14, 2018 0.299972 0.300150 0.285112 0.288790 320,266,797 11,819,314,866
Dec 13, 2018 0.307660 0.307800 0.298118 0.300026 303,413,883 12,279,148,093
Dec 12, 2018 0.300671 0.311150 0.300671 0.307323 370,325,300 12,577,803,841
Dec 11, 2018 0.303100 0.310343 0.298095 0.301345 394,872,461 12,333,147,092
Dec 10, 2018 0.313485 0.316210 0.300600 0.303766 386,627,711 12,432,208,489
Dec 09, 2018 0.306451 0.320144 0.304666 0.313370 430,122,747 12,825,284,624
Dec 08, 2018 0.302440 0.318185 0.297232 0.307269 463,529,471 12,575,595,451
Dec 07, 2018 0.310837 0.311059 0.291351 0.301997 667,331,347 12,359,838,916
Dec 06, 2018 0.337083 0.342495 0.310360 0.310936 517,551,018 12,539,238,458
Dec 05, 2018 0.352353 0.353309 0.338242 0.338242 400,526,135 13,640,400,736
Dec 04, 2018 0.348534 0.361431 0.342528 0.352231 445,334,425 14,204,552,399
Dec 03, 2018 0.368598 0.368598 0.346975 0.348754 392,651,603 14,064,337,569
Dec 02, 2018 0.372162 0.378392 0.365732 0.367627 335,732,170 14,825,428,858
Dec 01, 2018 0.362557 0.377056 0.357083 0.372906 397,266,566 15,038,289,184
Nov 30, 2018 0.380538 0.381019 0.355205 0.362455 512,041,152 14,616,841,112
Nov 29, 2018 0.391862 0.392465 0.373789 0.379562 629,900,577 15,306,739,230
Nov 28, 2018 0.360313 0.401583 0.360313 0.390557 774,818,000 15,750,125,594
Nov 27, 2018 0.353977 0.367645 0.342991 0.360163 600,169,000 14,524,416,370
Nov 26, 2018 0.375553 0.388696 0.342019 0.355451 1,032,000,000 14,334,393,936
Nov 25, 2018 0.374511 0.386333 0.324953 0.374551 1,296,590,000 15,104,646,163
Nov 24, 2018 0.407844 0.416762 0.367354 0.375336 626,279,000 15,136,303,126
Nov 23, 2018 0.425209 0.428205 0.398046 0.407428 774,083,000 16,430,488,176
Nov 22, 2018 0.447948 0.448206 0.426080 0.426080 480,044,000 17,182,673,753
Nov 21, 2018 0.436492 0.456144 0.416780 0.447651 858,303,000 18,052,574,841
Nov 20, 2018 0.480279 0.496516 0.423672 0.434726 1,538,310,000 17,531,343,950
Nov 19, 2018 0.510127 0.510127 0.472305 0.478166 1,297,340,000 19,283,163,673
Nov 18, 2018 0.493419 0.522133 0.490330 0.510473 884,280,000 20,557,640,500
Nov 17, 2018 0.472323 0.496730 0.466813 0.491654 607,453,000 19,799,766,457
* Earliest data in range (UTC time)
** Latest data in range (UTC time)