Market Cap:

XRP XRP (XRP)

0.292537 USD (11.44%)
0.00004472 BTC (3.49%)
Market Cap
11,517,879,438 USD
1,760,727 BTC
Volume (24h)
331,218,652 USD
50,633 BTC
Circulating Supply
39,372,399,467 XRP
Total Supply
99,991,874,018 XRP
Max Supply
100,000,000,000 XRP

Historical data for XRP

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 14, 2018 0.278738 0.279615 0.253983 0.274272 276,768,000 10,974,569,489
Aug 13, 2018 0.297572 0.310680 0.276544 0.277466 235,117,000 11,694,547,623
Aug 12, 2018 0.300604 0.309376 0.297057 0.297870 178,827,000 11,813,701,285
Aug 11, 2018 0.321122 0.321210 0.291582 0.301262 284,423,000 12,620,041,078
Aug 10, 2018 0.346167 0.347973 0.316909 0.320426 249,264,000 13,604,325,471
Aug 09, 2018 0.333771 0.359654 0.332608 0.346771 325,775,000 13,117,166,262
Aug 08, 2018 0.380875 0.380875 0.326996 0.331944 360,857,000 14,968,341,740
Aug 07, 2018 0.413776 0.415917 0.379526 0.381006 244,448,000 16,261,364,052
Aug 06, 2018 0.433886 0.435794 0.406680 0.414081 242,075,000 17,051,681,452
Aug 05, 2018 0.428580 0.434594 0.427522 0.433638 186,848,000 16,843,146,733
Aug 04, 2018 0.441039 0.443058 0.427125 0.428507 185,678,000 17,332,793,629
Aug 03, 2018 0.430397 0.443633 0.426481 0.440571 278,870,000 16,921,348,859
Aug 02, 2018 0.447016 0.447645 0.429939 0.430254 204,898,000 17,574,734,907
Aug 01, 2018 0.435562 0.459134 0.427168 0.445852 323,200,000 17,124,399,552
Jul 31, 2018 0.445892 0.446124 0.427753 0.435225 228,767,000 17,530,533,747
Jul 30, 2018 0.453469 0.454549 0.436964 0.446107 247,714,000 17,828,443,993
Jul 29, 2018 0.456606 0.457140 0.450249 0.453306 191,966,000 17,951,776,768
Jul 28, 2018 0.454599 0.456170 0.449695 0.453667 157,346,000 17,872,869,376
Jul 27, 2018 0.449623 0.459486 0.445224 0.453635 203,720,992 17,677,234,176
Jul 26, 2018 0.459447 0.466983 0.446849 0.449920 199,587,008 18,063,472,640
Jul 25, 2018 0.455842 0.465526 0.450719 0.459829 255,872,000 17,921,738,752
Jul 24, 2018 0.445559 0.466819 0.438565 0.457623 319,956,000 17,517,457,408
Jul 23, 2018 0.449121 0.461783 0.444498 0.445276 194,542,000 17,657,499,648
Jul 22, 2018 0.455002 0.460989 0.449140 0.449311 158,906,000 17,888,714,752
Jul 21, 2018 0.446219 0.458755 0.438318 0.455410 180,339,008 17,543,405,568
Jul 20, 2018 0.476485 0.476485 0.436483 0.446994 295,403,008 18,733,334,528
Jul 19, 2018 0.487577 0.491237 0.471724 0.476433 293,942,016 19,143,464,960
Jul 18, 2018 0.505118 0.519560 0.477234 0.486389 367,988,992 19,832,168,448
Jul 17, 2018 0.481301 0.516604 0.470048 0.505587 347,700,000 18,897,053,696
Jul 16, 2018 0.446413 0.483401 0.444505 0.483401 269,283,008 17,527,265,280
* Earliest data in range (UTC time)
** Latest data in range (UTC time)