Ripple Ripple

$0.237968 (2.97%)
0.00002918 BTC (-2.07%)

Market Cap

$9,191,012,473
1,126,962 BTC

Volume (24h)

$207,464,000
25,438 BTC

Circulating Supply

38,622,892,459 XRP

Total Supply

99,993,195,805 XRP

Max Supply

100,000,000,000 XRP

Historical data for Ripple

Currency in USD
 
Date Open High Low Close Volume Market Cap
Nov 19, 2017 0.228140 0.236231 0.226037 0.231016 193,808,000 8,811,410,000
Nov 18, 2017 0.226547 0.230399 0.222399 0.228627 144,298,000 8,749,900,000
Nov 17, 2017 0.224768 0.239409 0.220273 0.226581 397,071,000 8,681,190,000
Nov 16, 2017 0.212655 0.271790 0.209287 0.227107 1,022,580,000 8,213,360,000
Nov 15, 2017 0.208937 0.213105 0.208058 0.212956 100,294,000 8,069,730,000
Nov 14, 2017 0.203679 0.213693 0.203679 0.209825 127,361,000 7,866,670,000
Nov 13, 2017 0.197472 0.204081 0.197456 0.203442 132,567,000 7,608,890,000
Nov 12, 2017 0.210214 0.210214 0.195389 0.197339 251,175,000 8,099,860,000
Nov 11, 2017 0.205948 0.214456 0.205459 0.210430 134,503,000 7,935,490,000
Nov 10, 2017 0.218256 0.219068 0.205260 0.206483 141,033,000 8,409,740,000
Nov 09, 2017 0.217911 0.221791 0.214866 0.217488 147,917,000 8,396,440,000
Nov 08, 2017 0.210675 0.221458 0.208060 0.217437 156,959,000 8,117,620,000
Nov 07, 2017 0.205103 0.211375 0.203978 0.210354 114,073,000 7,902,920,000
Nov 06, 2017 0.201967 0.208662 0.201410 0.205990 102,233,000 7,782,080,000
Nov 05, 2017 0.203274 0.205124 0.201117 0.202055 46,959,000 7,832,450,000
Nov 04, 2017 0.208083 0.208479 0.202133 0.203750 74,013,200 8,017,770,000
Nov 03, 2017 0.206205 0.228026 0.201728 0.208133 373,402,000 7,945,410,000
Nov 02, 2017 0.194596 0.211848 0.183815 0.205861 197,770,000 7,498,090,000
Nov 01, 2017 0.200247 0.201501 0.193613 0.194124 67,921,000 7,715,840,000
Oct 31, 2017 0.202405 0.203778 0.200461 0.200558 43,875,700 7,798,990,000
Oct 30, 2017 0.203076 0.204135 0.201946 0.202711 34,835,100 7,824,820,000
Oct 29, 2017 0.201358 0.205209 0.200075 0.202785 62,511,100 7,758,640,000
Oct 28, 2017 0.202592 0.203476 0.201401 0.201835 26,864,900 7,806,200,000
Oct 27, 2017 0.203668 0.204492 0.201771 0.202785 29,623,000 7,847,650,000
Oct 26, 2017 0.204444 0.206289 0.202660 0.203628 38,193,100 7,877,530,000
Oct 25, 2017 0.207113 0.208237 0.201803 0.204604 75,017,500 7,980,370,000
Oct 24, 2017 0.195567 0.217508 0.190455 0.206644 220,081,000 7,535,480,000
Oct 23, 2017 0.203504 0.203919 0.190729 0.196928 99,914,800 7,841,330,000
Oct 22, 2017 0.210958 0.211901 0.200722 0.204177 75,849,500 8,128,520,000
Oct 21, 2017 0.210189 0.212381 0.200774 0.211016 116,807,000 8,098,920,000