Ripple Ripple

0.915648 USD (4.45%)
0.00009877 BTC (0.38%)

Market Cap

35,844,142,849 USD
3,866,404 BTC

Volume (24h)

1,204,040,000 USD
129,876 BTC

Circulating Supply

39,146,203,398 XRP

Total Supply

99,992,334,929 XRP

Max Supply

100,000,000,000 XRP

Historical data for Ripple

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 23, 2018 0.866578 0.886290 0.863304 0.876657 674,545,000 33,903,000,000
Apr 22, 2018 0.866820 0.911901 0.848091 0.869995 946,399,000 33,912,400,000
Apr 21, 2018 0.925021 0.925021 0.821113 0.873103 1,563,970,000 36,189,400,000
Apr 20, 2018 0.791172 0.938354 0.791172 0.924465 2,344,070,000 30,952,900,000
Apr 19, 2018 0.712059 0.791976 0.706841 0.791976 878,328,000 27,857,700,000
Apr 18, 2018 0.657052 0.721426 0.657052 0.708932 624,049,000 25,705,700,000
Apr 17, 2018 0.664890 0.677356 0.654346 0.656933 442,353,000 26,012,300,000
Apr 16, 2018 0.682296 0.687165 0.638610 0.663297 531,996,000 26,693,300,000
Apr 15, 2018 0.634883 0.682534 0.634143 0.682534 609,637,000 24,838,400,000
Apr 14, 2018 0.637380 0.661508 0.616307 0.632184 626,268,000 24,936,100,000
Apr 13, 2018 0.630093 0.693112 0.605816 0.638087 1,245,170,000 24,651,000,000
Apr 12, 2018 0.538657 0.644518 0.506543 0.628737 1,346,740,000 21,058,600,000
Apr 11, 2018 0.492568 0.548455 0.489026 0.539506 341,707,000 19,256,700,000
Apr 10, 2018 0.492134 0.493645 0.482839 0.491931 154,495,000 19,239,800,000
Apr 09, 2018 0.501201 0.512142 0.482573 0.491855 271,775,000 19,594,200,000
Apr 08, 2018 0.488227 0.501418 0.487591 0.500398 137,548,000 19,087,000,000
Apr 07, 2018 0.476851 0.495667 0.474575 0.487867 209,076,000 18,642,300,000
Apr 06, 2018 0.494781 0.498090 0.465615 0.476431 218,156,000 19,343,200,000
Apr 05, 2018 0.501950 0.505882 0.484490 0.495801 358,755,000 19,623,500,000
Apr 04, 2018 0.554569 0.563117 0.498487 0.501631 415,258,000 21,680,600,000
Apr 03, 2018 0.501533 0.562698 0.499658 0.558044 578,239,000 19,607,200,000
Apr 02, 2018 0.486067 0.510446 0.478596 0.500688 262,342,000 19,002,500,000
Apr 01, 2018 0.513854 0.515437 0.466223 0.485081 297,869,000 20,088,900,000
Mar 31, 2018 0.510617 0.529406 0.505167 0.512353 293,208,000 19,962,300,000
Mar 30, 2018 0.513268 0.531276 0.484362 0.509565 518,219,000 20,065,800,000
Mar 29, 2018 0.577767 0.578640 0.511511 0.511511 420,550,000 22,587,400,000
Mar 28, 2018 0.577511 0.594023 0.572828 0.578002 258,298,000 22,577,300,000
Mar 27, 2018 0.599026 0.604332 0.565132 0.577917 351,381,000 23,418,400,000
Mar 26, 2018 0.642683 0.644121 0.585922 0.599463 384,505,000 25,125,200,000
Mar 25, 2018 0.638632 0.657213 0.631901 0.641875 229,352,000 24,966,800,000