Ripple Ripple (XRP)

$0.182440 (-0.67%)
0.00004683 BTC (-0.02%)

Market Cap

$6,995,450,513
1,795,527 BTC

Volume (24h)

$34,323,100
8,810 BTC

Circulating Supply

38,343,841,883 XRP

Total Supply

99,994,523,265 XRP

Max Supply

100,000,000,000 XRP

Historical data for Ripple

Currency in USD
 
Date Open High Low Close Volume Market Cap
Sep 19, 2017 0.189819 0.190680 0.181334 0.184041 54,046,100 7,278,390,000
Sep 18, 2017 0.178309 0.190019 0.178309 0.189768 88,397,900 6,837,060,000
Sep 17, 2017 0.178377 0.181121 0.171017 0.178393 49,161,100 6,839,640,000
Sep 16, 2017 0.181925 0.187417 0.172279 0.179082 84,495,200 6,975,690,000
Sep 15, 2017 0.165035 0.189184 0.150973 0.181358 289,414,000 6,328,090,000
Sep 14, 2017 0.200427 0.202010 0.164167 0.164167 152,533,000 7,685,140,000
Sep 13, 2017 0.209630 0.209674 0.196179 0.200778 105,471,000 8,038,030,000
Sep 12, 2017 0.214860 0.220623 0.207608 0.209303 94,519,500 8,238,550,000
Sep 11, 2017 0.212513 0.220057 0.210353 0.214441 138,339,000 8,148,560,000
Sep 10, 2017 0.209606 0.216529 0.197605 0.213031 117,091,000 8,037,080,000
Sep 09, 2017 0.211293 0.211892 0.206395 0.209995 51,185,500 8,101,800,000
Sep 08, 2017 0.223615 0.224308 0.206103 0.211518 151,329,000 8,574,260,000
Sep 07, 2017 0.226382 0.227210 0.219618 0.223640 103,080,000 8,680,360,000
Sep 06, 2017 0.214951 0.226860 0.214805 0.226186 163,297,000 8,242,060,000
Sep 05, 2017 0.205110 0.218674 0.190232 0.215189 242,636,000 7,864,700,000
Sep 04, 2017 0.228781 0.228781 0.195960 0.204968 239,613,000 8,772,340,000
Sep 03, 2017 0.227229 0.236443 0.218662 0.228811 186,526,000 8,712,840,000
Sep 02, 2017 0.249348 0.249680 0.217774 0.226669 329,928,000 9,560,940,000
Sep 01, 2017 0.255803 0.256162 0.243833 0.248479 283,576,000 9,808,460,000
Aug 31, 2017 0.227558 0.261038 0.225907 0.255630 432,574,000 8,725,450,000
Aug 30, 2017 0.218871 0.229805 0.217476 0.228006 181,186,000 8,392,340,000
Aug 29, 2017 0.224026 0.225926 0.214867 0.218564 269,770,000 8,590,000,000
Aug 28, 2017 0.203425 0.236260 0.196610 0.224508 542,468,000 7,800,090,000
Aug 27, 2017 0.212617 0.212617 0.197717 0.202995 193,971,000 8,152,540,000
Aug 26, 2017 0.218256 0.229086 0.210324 0.212577 184,121,000 8,368,790,000
Aug 25, 2017 0.217200 0.232184 0.203022 0.217828 504,484,000 8,328,300,000
Aug 24, 2017 0.252371 0.288783 0.212543 0.218958 1,342,360,000 9,676,890,000
Aug 23, 2017 0.240987 0.297662 0.219992 0.246827 1,770,400,000 9,240,380,000
Aug 22, 2017 0.194971 0.254659 0.171483 0.239286 1,450,040,000 7,475,950,000
Aug 21, 2017 0.158410 0.205684 0.154856 0.191918 447,089,000 6,074,040,000