Ripple Ripple (XRP)

$0.186219 (-0.01%)
0.00006623 BTC (-2.41%)

Market Cap

$7,130,583,943
2,536,065 BTC

Volume (24h)

$62,479,900
22,222 BTC

Circulating Supply

38,291,387,790 XRP

Total Supply

99,994,578,575 XRP

Max Supply

100,000,000,000 XRP

Historical data for Ripple

Currency in USD
 
Date Open High Low Close Volume Market Cap
Jul 21, 2017 0.189430 0.190708 0.181098 0.182608 104,722,000 7,253,530,000
Jul 20, 2017 0.170017 0.192918 0.167718 0.188295 183,292,000 6,510,190,000
Jul 19, 2017 0.188498 0.188533 0.158188 0.168388 147,778,000 7,217,840,000
Jul 18, 2017 0.179668 0.195807 0.165966 0.188718 295,841,000 6,879,740,000
Jul 17, 2017 0.150146 0.179604 0.141425 0.177889 312,685,000 5,749,320,000
Jul 16, 2017 0.169480 0.172575 0.119770 0.148056 257,944,000 6,489,640,000
Jul 15, 2017 0.190976 0.191167 0.167118 0.170589 131,779,000 7,312,750,000
Jul 14, 2017 0.200819 0.201156 0.183369 0.190769 97,037,600 7,689,650,000
Jul 13, 2017 0.205873 0.230452 0.193357 0.200809 216,750,000 7,883,170,000
Jul 12, 2017 0.184198 0.205898 0.177162 0.205354 153,023,000 7,053,180,000
Jul 11, 2017 0.196415 0.203320 0.168265 0.185019 271,415,000 7,520,990,000
Jul 10, 2017 0.234067 0.234067 0.185418 0.203165 119,367,000 8,962,770,000
Jul 09, 2017 0.236884 0.248501 0.233416 0.233416 82,755,000 9,070,620,000
Jul 08, 2017 0.239741 0.239741 0.221769 0.236134 124,578,000 9,180,000,000
Jul 07, 2017 0.254858 0.255431 0.238892 0.239480 88,408,000 9,758,870,000
Jul 06, 2017 0.256374 0.257148 0.253303 0.254641 43,845,800 9,816,910,000
Jul 05, 2017 0.255125 0.261713 0.254275 0.256523 73,292,100 9,769,110,000
Jul 04, 2017 0.259841 0.262258 0.254387 0.254709 56,008,900 9,949,670,000
Jul 03, 2017 0.258977 0.262354 0.255666 0.259959 60,367,800 9,916,580,000
Jul 02, 2017 0.254512 0.259951 0.250944 0.259449 54,095,000 9,745,600,000
Jul 01, 2017 0.262855 0.263053 0.252966 0.254744 53,611,000 10,065,100,000
Jun 30, 2017 0.266060 0.269160 0.262242 0.262930 67,764,500 10,187,800,000
Jun 29, 2017 0.280565 0.280873 0.264175 0.265421 89,745,300 10,743,200,000
Jun 28, 2017 0.275391 0.281490 0.267840 0.280455 126,278,000 10,545,100,000
Jun 27, 2017 0.277288 0.278810 0.251052 0.276306 186,951,000 10,617,700,000
Jun 26, 2017 0.298770 0.301980 0.260819 0.277288 280,100,000 11,440,300,000
Jun 25, 2017 0.310816 0.311157 0.289148 0.298423 158,845,000 11,901,600,000
Jun 24, 2017 0.319188 0.327117 0.306487 0.311110 313,710,000 12,222,100,000
Jun 23, 2017 0.297718 0.320751 0.295551 0.319978 177,221,000 11,400,100,000
Jun 22, 2017 0.299886 0.305852 0.291519 0.297848 194,551,000 11,482,700,000