Ripple Ripple

1.34 USD (-3.88%)
0.00012255 BTC (1.84%)

Market Cap

52,053,786,195 USD
4,747,637 BTC

Volume (24h)

2,818,510,000 USD
257,066 BTC

Circulating Supply

38,739,142,811 XRP

Total Supply

99,993,093,880 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
Jan 22, 2018 1.39 1.43 1.16 1.36 2,642,510,000 53,909,800,000
Jan 21, 2018 1.58 1.58 1.34 1.38 2,840,750,000 61,061,900,000
Jan 20, 2018 1.56 1.63 1.50 1.58 2,346,450,000 60,543,000,000
Jan 19, 2018 1.58 1.70 1.50 1.55 3,697,430,000 61,291,900,000
Jan 18, 2018 1.31 1.73 1.26 1.60 9,110,440,000 50,577,100,000
Jan 17, 2018 1.18 1.38 0.897797 1.31 7,251,210,000 45,854,700,000
Jan 16, 2018 1.68 1.70 0.909313 1.18 5,687,960,000 65,018,400,000
Jan 15, 2018 1.86 1.90 1.67 1.68 1,838,460,000 71,909,400,000
Jan 14, 2018 2.02 2.02 1.81 1.86 1,978,200,000 78,195,800,000
Jan 13, 2018 2.05 2.12 1.98 2.02 2,130,170,000 79,469,700,000
Jan 12, 2018 1.94 2.16 1.87 2.04 3,330,810,000 75,172,500,000
Jan 11, 2018 1.98 2.25 1.62 1.95 6,296,120,000 76,711,800,000
Jan 10, 2018 2.13 2.16 1.70 1.97 4,833,640,000 82,511,000,000
Jan 09, 2018 2.44 2.53 1.98 2.10 3,694,700,000 94,657,500,000
Jan 08, 2018 3.36 3.36 2.07 2.46 3,315,260,000 130,302,000,000
Jan 07, 2018 3.09 3.49 3.08 3.38 2,395,150,000 119,819,000,000
Jan 06, 2018 3.02 3.24 2.99 3.09 2,777,560,000 117,033,000,000
Jan 05, 2018 3.30 3.56 2.83 3.05 6,288,500,000 127,870,000,000
Jan 04, 2018 3.12 3.84 3.12 3.20 8,103,660,000 120,763,000,000
Jan 03, 2018 2.46 3.28 2.44 3.11 6,635,880,000 95,457,200,000
Jan 02, 2018 2.37 2.49 2.25 2.48 3,171,010,000 91,791,800,000
Jan 01, 2018 2.30 2.39 2.15 2.39 1,894,230,000 88,945,900,000
Dec 31, 2017 2.10 2.39 1.87 2.30 4,642,080,000 81,162,600,000
Dec 30, 2017 2.20 2.85 2.04 2.16 8,108,390,000 85,187,400,000
Dec 29, 2017 1.44 2.27 1.44 2.21 7,545,740,000 55,767,500,000
Dec 28, 2017 1.39 1.50 1.26 1.43 2,843,300,000 53,998,200,000
Dec 27, 2017 1.18 1.47 1.18 1.40 2,854,260,000 45,875,700,000
Dec 26, 2017 1.12 1.19 1.09 1.19 938,847,000 43,455,400,000
Dec 25, 2017 1.05 1.13 1.00 1.12 686,014,000 40,506,000,000
Dec 24, 2017 1.18 1.18 0.911226 1.04 754,959,000 45,541,100,000