Market Cap:

Ripple Ripple

0.539940 USD (-0.63%)
0.00008004 BTC (-1.18%)
Market Cap
21,190,109,807 USD
3,141,237 BTC
Volume (24h)
247,158,000 USD
36,639 BTC
Circulating Supply
39,245,304,677 XRP
Total Supply
99,991,944,394 XRP
Max Supply
100,000,000,000 XRP

Historical data for Ripple

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 19, 2018 0.538614 0.558059 0.534595 0.549621 255,400,000 21,138,100,000
Jun 18, 2018 0.528820 0.547794 0.511833 0.537495 276,527,000 20,753,700,000
Jun 17, 2018 0.535536 0.538881 0.525215 0.528216 166,028,000 21,017,300,000
Jun 16, 2018 0.537106 0.539293 0.523588 0.534784 202,682,000 21,078,900,000
Jun 15, 2018 0.560062 0.560062 0.534301 0.537707 241,685,000 21,979,800,000
Jun 14, 2018 0.535435 0.570590 0.526614 0.561306 379,825,000 21,012,800,000
Jun 13, 2018 0.562845 0.564642 0.517036 0.534663 359,865,000 22,088,500,000
Jun 12, 2018 0.602136 0.602139 0.556653 0.562933 309,544,000 23,630,400,000
Jun 11, 2018 0.586198 0.604066 0.568721 0.604066 336,547,000 23,004,900,000
Jun 10, 2018 0.659514 0.659514 0.561237 0.588126 492,555,000 25,882,200,000
Jun 09, 2018 0.674778 0.678893 0.659755 0.659755 175,990,000 26,481,200,000
Jun 08, 2018 0.677586 0.679668 0.660804 0.674343 221,887,000 26,591,400,000
Jun 07, 2018 0.675313 0.688223 0.673146 0.678128 244,568,000 26,500,300,000
Jun 06, 2018 0.677901 0.681668 0.660059 0.674797 273,966,000 26,601,900,000
Jun 05, 2018 0.661898 0.683840 0.641428 0.677015 386,328,000 25,973,900,000
Jun 04, 2018 0.692466 0.703623 0.644603 0.661425 558,131,000 27,173,400,000
Jun 03, 2018 0.643412 0.673594 0.640891 0.671205 327,804,000 25,248,500,000
Jun 02, 2018 0.623462 0.648982 0.619477 0.643451 315,206,000 24,465,600,000
Jun 01, 2018 0.612893 0.624824 0.609069 0.623364 263,088,000 24,019,200,000
May 31, 2018 0.603452 0.621636 0.596089 0.612622 283,328,000 23,649,300,000
May 30, 2018 0.603769 0.627679 0.590058 0.605817 320,605,000 23,661,700,000
May 29, 2018 0.556084 0.610749 0.551635 0.601241 380,744,000 21,792,900,000
May 28, 2018 0.608368 0.609781 0.552299 0.552299 327,903,000 23,841,900,000
May 27, 2018 0.612040 0.612884 0.603328 0.607881 186,963,000 23,985,800,000
May 26, 2018 0.610118 0.626494 0.603800 0.612708 213,242,000 23,910,500,000
May 25, 2018 0.632924 0.636208 0.603334 0.611001 289,816,000 24,804,300,000
May 24, 2018 0.599207 0.640258 0.589272 0.631997 440,533,000 23,482,900,000
May 23, 2018 0.648634 0.649121 0.586997 0.599594 482,481,000 25,419,900,000
May 22, 2018 0.682151 0.682933 0.644588 0.645567 234,713,000 26,733,500,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)