Market Cap:

XRP XRP (XRP)

0.453624 USD (1.19%)
0.00006895 BTC (2.62%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
18,143,883,505 USD
2,757,923 BTC
Volume (24h)
600,536,896 USD
91,283 BTC
Circulating Supply
39,997,634,397 XRP
Total Supply
99,991,817,275 XRP
Max Supply
100,000,000,000 XRP

Historical data for XRP

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 15, 2018 0.401654 0.472133 0.396701 0.447316 1,041,470,000 16,065,199,320
Oct 14, 2018 0.418573 0.424992 0.401460 0.403286 289,195,000 16,741,923,546
Oct 13, 2018 0.416294 0.425624 0.414515 0.418878 373,875,000 16,650,777,937
Oct 12, 2018 0.379313 0.439544 0.378914 0.419115 820,154,000 15,171,606,884
Oct 11, 2018 0.461497 0.461497 0.381614 0.383130 791,202,000 18,458,793,401
Oct 10, 2018 0.479151 0.479151 0.459042 0.462387 412,207,000 19,135,108,955
Oct 09, 2018 0.490604 0.491133 0.471116 0.479857 416,867,000 19,592,477,417
Oct 08, 2018 0.484018 0.496593 0.479386 0.489751 540,832,000 19,329,458,625
Oct 07, 2018 0.490268 0.490268 0.469887 0.482039 548,645,000 19,579,049,942
Oct 06, 2018 0.519354 0.520882 0.470532 0.488082 672,167,000 20,740,595,570
Oct 05, 2018 0.527530 0.530432 0.510320 0.519026 589,636,000 21,067,120,535
Oct 04, 2018 0.528892 0.547161 0.526250 0.526606 621,615,000 21,121,535,015
Oct 03, 2018 0.517220 0.536097 0.512269 0.528162 789,229,000 20,655,379,543
Oct 02, 2018 0.577145 0.577145 0.518287 0.520837 743,705,000 23,048,516,946
Oct 01, 2018 0.583511 0.602337 0.537349 0.576461 1,412,800,000 23,265,129,410
Sep 30, 2018 0.568045 0.618702 0.564195 0.581572 1,329,720,000 22,648,482,209
Sep 29, 2018 0.539412 0.587431 0.529954 0.571228 1,034,370,000 21,506,830,064
Sep 28, 2018 0.543030 0.548805 0.522197 0.539112 718,255,000 21,651,113,979
Sep 27, 2018 0.516478 0.550922 0.513967 0.541381 824,083,000 20,592,429,897
Sep 26, 2018 0.520288 0.566711 0.491498 0.516308 1,821,610,000 20,744,361,360
Sep 25, 2018 0.487622 0.546061 0.441519 0.526941 1,639,680,000 19,441,931,263
Sep 24, 2018 0.570614 0.580377 0.489646 0.494712 1,034,380,000 22,715,618,493
Sep 23, 2018 0.575220 0.595025 0.559651 0.570689 1,043,970,000 22,898,988,896
Sep 22, 2018 0.565468 0.609112 0.495737 0.570798 2,411,430,000 22,510,774,201
Sep 21, 2018 0.452836 0.769380 0.429052 0.561462 4,101,490,000 18,026,983,451
Sep 20, 2018 0.326441 0.477467 0.322347 0.449918 1,291,360,000 12,995,296,506
Sep 19, 2018 0.320324 0.334734 0.313853 0.326053 489,609,000 12,751,815,823
Sep 18, 2018 0.271452 0.332653 0.271010 0.321860 600,216,000 10,806,270,795
Sep 17, 2018 0.281545 0.283361 0.268184 0.272251 246,489,000 11,208,027,090
Sep 16, 2018 0.281723 0.281846 0.276549 0.281166 197,009,000 11,215,132,456
* Earliest data in range (UTC time)
** Latest data in range (UTC time)