Just in! See who's speaking at The Capital, our first-ever conference, here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
XRP XRP (XRP)
0.264819 USD (0.87%)
0.00002596 BTC (2.47%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

Exchange

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Market Cap
11,393,695,234 USD
1,116,951 BTC
Volume (24h)
981,305,026 USD
96,200 BTC
Circulating Supply
43,024,433,511 XRP
Total Supply
99,991,355,092 XRP
Max Supply
100,000,000,000 XRP

Historical data for XRP

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 13, 2018 0.562845 0.564642 0.517036 0.534663 359,864,992 20,982,481,909
Jun 12, 2018 0.602136 0.602139 0.556653 0.562933 309,544,000 22,091,918,627
Jun 11, 2018 0.586198 0.604066 0.568721 0.604066 336,547,008 23,706,154,937
Jun 10, 2018 0.659514 0.659514 0.561237 0.588126 492,555,008 23,080,600,594
Jun 09, 2018 0.674778 0.678893 0.659755 0.659755 175,990,000 25,891,631,461
Jun 08, 2018 0.677586 0.679668 0.660804 0.674343 221,887,008 26,464,127,494
Jun 07, 2018 0.675313 0.688223 0.673146 0.678128 244,568,000 26,612,667,217
Jun 06, 2018 0.677901 0.681668 0.660059 0.674797 273,966,016 26,480,063,918
Jun 05, 2018 0.661898 0.683840 0.641428 0.677015 386,328,000 26,567,101,622
Jun 04, 2018 0.692466 0.703623 0.644603 0.661425 558,131,008 25,955,326,234
Jun 03, 2018 0.643412 0.673594 0.640891 0.671205 327,804,000 26,339,108,357
Jun 02, 2018 0.623462 0.648982 0.619477 0.643451 315,206,016 25,249,999,048
Jun 01, 2018 0.612893 0.624824 0.609069 0.623364 263,088,000 24,461,754,519
May 31, 2018 0.603452 0.621636 0.596089 0.612622 283,328,000 24,008,636,723
May 30, 2018 0.603769 0.627679 0.590058 0.605817 320,604,992 23,741,948,989
May 29, 2018 0.556084 0.610749 0.551635 0.601241 380,744,000 23,562,615,694
May 28, 2018 0.608368 0.609781 0.552299 0.552299 327,903,008 21,644,580,268
May 27, 2018 0.612040 0.612884 0.603328 0.607881 186,963,008 23,822,837,083
May 26, 2018 0.610118 0.626494 0.603800 0.612708 213,242,000 24,012,007,060
May 25, 2018 0.632924 0.636208 0.603334 0.611001 289,816,000 23,945,109,784
May 24, 2018 0.599207 0.640258 0.589272 0.631997 440,532,992 24,767,942,357
May 23, 2018 0.648634 0.649121 0.586997 0.599594 482,480,992 23,498,069,816
May 22, 2018 0.682151 0.682933 0.644588 0.645567 234,712,992 25,299,750,226
May 21, 2018 0.700441 0.703051 0.676203 0.681587 250,480,992 26,711,372,882
May 20, 2018 0.677258 0.704614 0.673348 0.700244 275,614,016 27,442,540,120
May 19, 2018 0.680759 0.690450 0.665896 0.676713 249,039,008 26,520,360,977
May 18, 2018 0.665400 0.685625 0.653390 0.680294 344,944,000 26,660,700,253
May 17, 2018 0.713388 0.714618 0.661213 0.667310 337,999,008 26,151,857,706
May 16, 2018 0.695920 0.714081 0.669438 0.714081 429,641,984 27,984,811,710
May 15, 2018 0.738938 0.752269 0.692667 0.698588 422,980,000 27,377,641,532
May 14, 2018 0.744701 0.756983 0.707693 0.740898 613,462,016 29,035,769,088
May 13, 2018 0.698085 0.758977 0.680971 0.745748 532,488,000 29,225,840,434
May 12, 2018 0.685772 0.714918 0.639771 0.696735 596,684,992 27,305,022,521
May 11, 2018 0.756578 0.761326 0.656026 0.684948 991,409,024 26,843,090,365
May 10, 2018 0.803212 0.808914 0.757342 0.758237 399,324,000 29,706,405,924
May 09, 2018 0.813393 0.819969 0.770300 0.802043 611,574,976 31,422,648,759
May 08, 2018 0.833086 0.846992 0.803568 0.813970 465,040,992 31,889,927,859
May 07, 2018 0.871214 0.871236 0.812933 0.832641 602,534,976 32,621,425,142
May 06, 2018 0.904235 0.918675 0.855972 0.871424 640,057,024 34,140,875,579
May 05, 2018 0.895562 0.922354 0.895562 0.905103 668,800,000 35,460,360,179
May 04, 2018 0.881536 0.927695 0.866922 0.895442 1,007,609,984 35,081,859,015
May 03, 2018 0.858980 0.892916 0.847319 0.884466 725,228,992 34,651,838,439
May 02, 2018 0.839355 0.864280 0.831713 0.859094 544,425,984 33,636,838,508
May 01, 2018 0.838355 0.842069 0.797826 0.841407 630,809,024 32,944,324,345
Apr 30, 2018 0.871404 0.876788 0.831208 0.837938 575,363,968 32,802,091,383
Apr 29, 2018 0.864399 0.904945 0.834480 0.872778 896,313,984 34,165,945,109
Apr 28, 2018 0.812063 0.887591 0.812063 0.863804 788,718,976 33,814,647,080
Apr 27, 2018 0.851139 0.859641 0.813885 0.813885 673,793,024 31,860,507,753
Apr 26, 2018 0.801774 0.852414 0.771787 0.852414 1,028,590,016 33,368,771,823
Apr 25, 2018 0.932771 0.932771 0.779231 0.800607 1,614,050,048 31,340,724,464
Apr 24, 2018 0.876012 0.965610 0.873566 0.934781 1,572,930,048 36,593,127,159
Apr 23, 2018 0.866578 0.886290 0.863304 0.876657 674,545,024 34,317,793,232
Apr 22, 2018 0.866820 0.911901 0.848091 0.869995 946,398,976 34,036,636,008
Apr 21, 2018 0.925021 0.925021 0.821113 0.873103 1,563,970,048 34,158,229,655
Apr 20, 2018 0.791172 0.938354 0.791172 0.924465 2,344,069,888 36,167,654,650
Apr 19, 2018 0.712059 0.791976 0.706841 0.791976 878,328,000 30,984,314,668
Apr 18, 2018 0.657052 0.721426 0.657052 0.708932 624,049,024 27,735,401,282
Apr 17, 2018 0.664890 0.677356 0.654346 0.656933 442,352,992 25,701,055,067
Apr 16, 2018 0.682296 0.687165 0.638610 0.663297 531,996,000 25,950,032,534
Apr 15, 2018 0.634883 0.682534 0.634143 0.682534 609,636,992 26,702,637,741
Apr 14, 2018 0.637380 0.661508 0.616307 0.632184 626,268,032 24,732,805,014
Apr 13, 2018 0.630093 0.693112 0.605816 0.638087 1,245,170,048 24,963,746,873
Apr 12, 2018 0.538657 0.644518 0.506543 0.628737 1,346,739,968 24,597,948,740
Apr 11, 2018 0.492568 0.548455 0.489026 0.539506 341,707,008 21,091,728,443
Apr 10, 2018 0.492134 0.493645 0.482839 0.491931 154,495,008 19,231,806,625
Apr 09, 2018 0.501201 0.512142 0.482573 0.491855 271,775,008 19,228,835,441
Apr 08, 2018 0.488227 0.501418 0.487591 0.500398 137,548,000 19,562,819,931
Apr 07, 2018 0.476851 0.495667 0.474575 0.487867 209,076,000 19,072,926,493
Apr 06, 2018 0.494781 0.498090 0.465615 0.476431 218,156,000 18,625,841,555
Apr 05, 2018 0.501950 0.505882 0.484490 0.495801 358,755,008 19,383,102,419
Apr 04, 2018 0.554569 0.563117 0.498487 0.501631 415,257,984 19,611,023,475
Apr 03, 2018 0.501533 0.562698 0.499658 0.558044 578,238,976 21,816,462,667
Apr 02, 2018 0.486067 0.510446 0.478596 0.500688 262,342,000 19,574,157,342
Apr 01, 2018 0.513854 0.515437 0.466223 0.485081 297,868,992 18,964,009,158
Mar 31, 2018 0.510617 0.529406 0.505167 0.512353 293,208,000 20,030,194,925
Mar 30, 2018 0.513268 0.531276 0.484362 0.509565 518,219,008 19,921,199,401
Mar 29, 2018 0.577767 0.578640 0.511511 0.511511 420,550,016 19,997,127,300
Mar 28, 2018 0.577511 0.594023 0.572828 0.578002 258,298,000 22,596,541,567
Mar 27, 2018 0.599026 0.604332 0.565132 0.577917 351,380,992 22,593,218,558
Mar 26, 2018 0.642683 0.644121 0.585922 0.599463 384,504,992 23,435,542,779
Mar 25, 2018 0.638632 0.657213 0.631901 0.641875 229,352,000 25,093,607,148
Mar 24, 2018 0.646214 0.679608 0.640516 0.641265 390,740,000 25,069,759,669
Mar 23, 2018 0.663111 0.663111 0.625258 0.643174 387,164,000 25,144,390,549
Mar 22, 2018 0.693145 0.701351 0.636741 0.662743 449,041,984 25,909,425,483
Mar 21, 2018 0.713055 0.720610 0.679162 0.693664 527,324,000 27,118,166,203
Mar 20, 2018 0.736759 0.736759 0.673427 0.709808 814,275,968 27,749,301,270
Mar 19, 2018 0.672126 0.749080 0.640012 0.749080 1,096,930,048 29,284,604,563
Mar 18, 2018 0.634466 0.677591 0.548815 0.658777 923,606,016 25,752,723,731
Mar 17, 2018 0.687745 0.689434 0.626709 0.637856 319,824,000 24,934,885,930
Mar 16, 2018 0.699063 0.711780 0.674463 0.689260 502,740,000 26,944,356,526
Mar 15, 2018 0.702913 0.730673 0.643845 0.697269 888,345,024 27,257,442,083
Mar 14, 2018 0.789569 0.799080 0.676010 0.701902 479,148,992 27,438,554,006
Mar 13, 2018 0.798451 0.805729 0.778471 0.789711 279,679,008 30,871,158,542
Mar 12, 2018 0.832127 0.838328 0.787882 0.801048 355,031,008 31,314,533,735
Mar 11, 2018 0.795765 0.840407 0.775737 0.831122 472,972,000 32,490,185,241
Mar 10, 2018 0.854872 0.860443 0.793736 0.796627 402,670,016 31,141,708,195
Mar 09, 2018 0.826122 0.856182 0.751485 0.849761 989,203,008 33,218,820,222
Mar 08, 2018 0.872508 0.888562 0.825387 0.825857 499,496,000 32,284,366,089
Mar 07, 2018 0.924378 0.930659 0.824895 0.871210 809,598,016 34,057,303,602
Mar 06, 2018 0.954448 0.991306 0.916863 0.922887 875,180,032 36,077,458,649
Mar 05, 2018 1.01 1.08 0.956116 0.959368 1,706,819,968 37,503,572,321
Mar 04, 2018 0.906008 1.03 0.895618 1.01 797,225,984 39,308,526,146
Mar 03, 2018 0.908786 0.926512 0.903604 0.907804 280,852,992 35,487,834,666
Mar 02, 2018 0.926638 0.933912 0.902286 0.910144 271,036,000 35,579,309,844
Mar 01, 2018 0.904131 0.953796 0.890630 0.928347 475,256,992 36,293,542,331
Feb 28, 2018 0.944697 0.955550 0.903787 0.904583 329,529,984 35,364,493,451
Feb 27, 2018 0.959302 0.972580 0.944977 0.947305 312,712,992 37,034,701,591
Feb 26, 2018 0.943704 0.970906 0.913403 0.956859 458,612,992 37,408,213,331
Feb 25, 2018 0.951977 0.967597 0.915279 0.943487 360,271,008 36,885,437,636
Feb 24, 2018 0.997659 1.01 0.929456 0.954402 489,920,000 37,312,157,402
Feb 23, 2018 0.934176 1.03 0.898286 0.998855 896,403,968 39,050,038,644
Feb 22, 2018 1.01 1.05 0.922458 0.941788 889,707,008 36,738,411,366
Feb 21, 2018 1.08 1.10 0.998881 1.02 871,526,016 39,609,567,670
Feb 20, 2018 1.14 1.17 1.08 1.09 806,673,024 42,498,980,287
Feb 19, 2018 1.12 1.17 1.12 1.14 556,304,000 44,642,926,789
Feb 18, 2018 1.20 1.21 1.09 1.12 1,113,650,048 43,708,265,978
Feb 17, 2018 1.14 1.22 1.13 1.20 1,186,729,984 47,005,324,901
Feb 16, 2018 1.14 1.15 1.11 1.14 568,339,008 44,393,657,900
Feb 15, 2018 1.14 1.16 1.11 1.15 1,188,530,048 44,738,109,276
Feb 14, 2018 1.03 1.17 1.02 1.14 1,457,600,000 44,533,700,985
Feb 13, 2018 1.08 1.08 1.01 1.03 921,100,032 40,078,458,444
Feb 12, 2018 1.01 1.11 1.01 1.08 1,756,290,048 42,169,352,413
Feb 11, 2018 1.07 1.08 0.929767 1.00 2,555,310,080 39,171,494,176
Feb 10, 2018 0.947251 1.30 0.947251 1.07 4,682,010,112 41,768,727,766
Feb 09, 2018 0.797140 0.954428 0.771540 0.954428 1,690,339,968 37,231,487,854
Feb 08, 2018 0.729252 0.806970 0.722611 0.805263 947,315,008 31,412,678,173
Feb 07, 2018 0.774576 0.805478 0.706950 0.723895 1,133,369,984 28,238,576,299
Feb 06, 2018 0.705121 0.786004 0.588360 0.776393 2,361,139,968 30,286,482,112
Feb 05, 2018 0.825943 0.833866 0.675827 0.691799 1,286,179,968 26,986,536,508
Feb 04, 2018 0.913418 0.952947 0.796821 0.815703 1,190,960,000 31,819,934,387
Feb 03, 2018 0.891992 0.974799 0.761635 0.924043 1,988,960,000 36,046,192,831
Feb 02, 2018 0.960642 0.960642 0.635185 0.884784 3,529,760,000 34,514,730,026
Feb 01, 2018 1.16 1.16 0.930378 0.962530 1,410,419,968 37,547,540,521
Jan 31, 2018 1.13 1.19 1.04 1.16 1,264,029,952 45,029,992,212
Jan 30, 2018 1.33 1.33 1.13 1.14 1,134,640,000 44,106,838,439
Jan 29, 2018 1.40 1.41 1.30 1.32 1,073,680,000 51,289,462,908
Jan 28, 2018 1.22 1.44 1.22 1.40 1,327,360,000 54,219,304,278
Jan 27, 2018 1.22 1.24 1.19 1.22 689,100,992 47,227,276,392
Jan 26, 2018 1.31 1.33 1.13 1.22 2,037,570,048 47,155,996,370
Jan 25, 2018 1.36 1.38 1.29 1.31 986,067,968 50,834,665,371
Jan 24, 2018 1.35 1.42 1.31 1.36 1,853,440,000 52,574,827,666
Jan 23, 2018 1.35 1.43 1.20 1.34 2,977,080,064 51,796,945,678
Jan 22, 2018 1.39 1.43 1.16 1.36 2,642,510,080 52,582,575,495
Jan 21, 2018 1.58 1.58 1.34 1.38 2,840,750,080 53,461,566,645
Jan 20, 2018 1.56 1.63 1.50 1.58 2,346,449,920 61,154,385,624
Jan 19, 2018 1.58 1.70 1.50 1.55 3,697,430,016 60,125,086,600
Jan 18, 2018 1.31 1.73 1.26 1.60 9,110,439,936 61,850,140,629
Jan 17, 2018 1.18 1.38 0.897797 1.31 7,251,210,240 50,606,491,820
Jan 16, 2018 1.68 1.70 0.909313 1.18 5,687,960,064 45,682,746,768
Jan 15, 2018 1.86 1.90 1.67 1.68 1,838,460,032 64,955,082,926
Jan 14, 2018 2.02 2.02 1.81 1.86 1,978,200,064 72,100,905,208
Jan 13, 2018 2.05 2.12 1.98 2.02 2,130,169,984 78,305,366,321
Jan 12, 2018 1.94 2.16 1.87 2.04 3,330,810,112 79,152,978,766
Jan 11, 2018 1.98 2.25 1.62 1.95 6,296,119,808 75,572,319,796
Jan 10, 2018 2.13 2.16 1.70 1.97 4,833,639,936 76,506,707,920
Jan 09, 2018 2.44 2.53 1.98 2.10 3,694,700,032 81,421,159,857
Jan 08, 2018 3.36 3.36 2.07 2.46 3,315,259,904 95,151,474,965
Jan 07, 2018 3.09 3.49 3.08 3.38 2,395,150,080 130,853,470,856
Jan 06, 2018 3.02 3.24 2.99 3.09 2,777,560,064 119,857,751,982
Jan 05, 2018 3.30 3.56 2.83 3.05 6,288,500,224 118,104,418,286
Jan 04, 2018 3.12 3.84 3.12 3.20 8,103,660,032 123,834,712,592
Jan 03, 2018 2.46 3.28 2.44 3.11 6,635,879,936 120,299,378,234
Jan 02, 2018 2.37 2.49 2.25 2.48 3,171,010,048 96,107,944,451
Jan 01, 2018 2.30 2.39 2.15 2.39 1,894,230,016 92,626,457,504
Dec 31, 2017 2.10 2.39 1.87 2.30 4,642,079,744 89,122,114,461
Dec 30, 2017 2.20 2.85 2.04 2.16 8,108,389,888 83,638,588,508
Dec 29, 2017 1.44 2.27 1.44 2.21 7,545,739,776 85,791,710,178
Dec 28, 2017 1.39 1.50 1.26 1.43 2,843,300,096 55,431,067,579
Dec 27, 2017 1.18 1.47 1.18 1.40 2,854,259,968 54,220,856,694
Dec 26, 2017 1.12 1.19 1.09 1.19 938,846,976 46,079,825,404
Dec 25, 2017 1.05 1.13 1.00 1.12 686,014,016 43,477,717,045
Dec 24, 2017 1.18 1.18 0.911226 1.04 754,958,976 40,441,730,263
Dec 23, 2017 1.17 1.21 1.08 1.17 1,497,590,016 45,492,927,360
Dec 22, 2017 1.17 1.38 0.741013 1.14 4,644,700,160 44,095,993,796
Dec 21, 2017 0.782515 1.24 0.782515 1.19 3,626,109,952 46,218,124,151
Dec 20, 2017 0.787171 0.789044 0.730953 0.775964 1,007,420,032 30,060,181,792
Dec 19, 2017 0.777447 0.863536 0.756724 0.791257 1,449,670,016 30,652,619,534
Dec 18, 2017 0.728036 0.792014 0.689323 0.778407 1,342,720,000 30,154,821,523
Dec 17, 2017 0.754125 0.765981 0.719929 0.728366 805,200,000 28,216,275,976
Dec 16, 2017 0.755493 0.815923 0.741667 0.758642 1,334,770,048 29,389,142,325
Dec 15, 2017 0.861760 0.861760 0.666114 0.756181 3,194,210,048 29,293,805,290
Dec 14, 2017 0.470648 0.892267 0.466401 0.864263 6,358,700,032 33,480,809,543
Dec 13, 2017 0.372689 0.513768 0.342964 0.471063 2,738,759,936 18,248,577,789
Dec 12, 2017 0.252258 0.434102 0.250961 0.373541 1,555,040,000 14,470,658,905
Dec 11, 2017 0.236574 0.252777 0.235804 0.251691 176,100,992 9,750,294,106
Dec 10, 2017 0.245548 0.245548 0.229304 0.237333 198,174,000 9,194,077,464
Dec 09, 2017 0.252162 0.255684 0.240073 0.244708 205,288,992 9,479,778,657
Dec 08, 2017 0.223636 0.278673 0.222168 0.252125 660,172,032 9,767,106,895
Dec 07, 2017 0.232623 0.233760 0.221340 0.222823 275,204,992 8,631,972,508
Dec 06, 2017 0.245416 0.245705 0.227742 0.232544 274,526,016 9,008,555,737
Dec 05, 2017 0.253598 0.253988 0.245234 0.246101 174,591,008 9,533,742,326
Dec 04, 2017 0.252919 0.255362 0.247160 0.253571 104,650,000 9,814,930,420
Dec 03, 2017 0.255530 0.263072 0.247391 0.252558 134,710,000 9,754,514,905
Dec 02, 2017 0.255656 0.259218 0.250756 0.255492 118,250,000 9,867,834,407
Dec 01, 2017 0.250352 0.258828 0.239438 0.255699 182,992,000 9,875,829,341
Nov 30, 2017 0.246433 0.261524 0.229586 0.250878 270,907,008 9,689,628,483
Nov 29, 2017 0.297867 0.297867 0.239409 0.243064 541,177,984 9,387,829,374
Nov 28, 2017 0.254037 0.301084 0.253415 0.299152 720,742,976 11,554,108,929
Nov 27, 2017 0.248305 0.254733 0.247861 0.253927 196,735,008 9,807,389,615
Nov 26, 2017 0.252914 0.252914 0.248589 0.248818 133,297,000 9,610,065,370
Nov 25, 2017 0.244178 0.255700 0.243584 0.252393 212,592,992 9,748,142,132
Nov 24, 2017 0.242851 0.245388 0.238421 0.244642 211,486,000 9,448,776,263
Nov 23, 2017 0.238991 0.250096 0.237304 0.242402 240,684,992 9,362,261,033
Nov 22, 2017 0.232642 0.240848 0.232317 0.238859 167,078,000 9,225,420,204
Nov 21, 2017 0.237978 0.240974 0.227200 0.233271 217,851,008 9,009,595,604
Nov 20, 2017 0.231336 0.243430 0.230917 0.238759 214,663,008 9,221,563,181
Nov 19, 2017 0.228140 0.236231 0.226037 0.231016 193,808,000 8,922,506,124
Nov 18, 2017 0.226547 0.230399 0.222399 0.228627 144,298,000 8,830,236,034
Nov 17, 2017 0.224768 0.239409 0.220273 0.226581 397,071,008 8,751,213,596
Nov 16, 2017 0.212655 0.271790 0.209287 0.227107 1,022,579,968 8,771,529,238
Nov 15, 2017 0.208937 0.213105 0.208058 0.212956 100,294,000 8,224,976,687
Nov 14, 2017 0.203679 0.213693 0.203679 0.209825 127,361,000 8,104,043,784
Nov 13, 2017 0.197472 0.204081 0.197456 0.203442 132,567,000 7,857,514,002
Nov 12, 2017 0.210214 0.210214 0.195389 0.197339 251,175,008 7,603,775,359
Nov 11, 2017 0.205948 0.214456 0.205459 0.210430 134,503,008 8,108,191,735
Nov 10, 2017 0.218256 0.219068 0.205260 0.206483 141,032,992 7,956,107,751
Nov 09, 2017 0.217911 0.221791 0.214866 0.217488 147,916,992 8,380,147,337
Nov 08, 2017 0.210675 0.221458 0.208060 0.217437 156,959,008 8,378,182,229
Nov 07, 2017 0.205103 0.211375 0.203978 0.210354 114,073,000 8,105,263,338
Nov 06, 2017 0.201967 0.208662 0.201410 0.205990 102,233,000 7,937,111,703
Nov 05, 2017 0.203274 0.205124 0.201117 0.202055 46,959,000 7,785,490,097
Nov 04, 2017 0.208083 0.208479 0.202133 0.203750 74,013,200 7,850,801,055
Nov 03, 2017 0.206205 0.228026 0.201728 0.208133 373,401,984 8,019,684,790
Nov 02, 2017 0.194596 0.211848 0.183815 0.205861 197,770,000 7,932,141,134
Nov 01, 2017 0.200247 0.201501 0.193613 0.194124 67,921,000 7,479,896,462
Oct 31, 2017 0.202405 0.203778 0.200461 0.200558 43,875,700 7,727,808,383
Oct 30, 2017 0.203076 0.204135 0.201946 0.202711 34,835,100 7,810,766,786
Oct 29, 2017 0.201358 0.205209 0.200075 0.202785 62,511,100 7,813,618,120
Oct 28, 2017 0.202592 0.203476 0.201401 0.201835 26,864,900 7,777,013,158
Oct 27, 2017 0.203668 0.204492 0.201771 0.202785 29,623,000 7,813,618,120
Oct 26, 2017 0.204444 0.206289 0.202660 0.203628 38,193,100 7,846,100,208
Oct 25, 2017 0.207113 0.208237 0.201803 0.204604 75,017,504 7,883,706,990
Oct 24, 2017 0.195567 0.217508 0.190455 0.206644 220,080,992 7,962,311,329
Oct 23, 2017 0.203504 0.203919 0.190729 0.196928 99,914,800 7,587,938,897
Oct 22, 2017 0.210958 0.211901 0.200722 0.204177 75,849,504 7,867,254,022
Oct 21, 2017 0.210189 0.212381 0.200774 0.211016 116,807,000 8,130,771,217
Oct 20, 2017 0.215086 0.223822 0.208754 0.210549 182,704,000 8,112,776,988
Oct 19, 2017 0.218229 0.231790 0.208317 0.215150 304,542,016 8,290,060,599
Oct 18, 2017 0.231216 0.238150 0.207265 0.218520 354,224,992 8,419,911,885
Oct 17, 2017 0.256098 0.263147 0.222939 0.232064 411,264,992 8,941,783,048
Oct 16, 2017 0.263386 0.291359 0.249010 0.256232 963,158,016 9,873,013,281
Oct 15, 2017 0.257537 0.268419 0.249048 0.263983 280,211,008 10,171,671,239
Oct 14, 2017 0.261150 0.267721 0.257320 0.257320 211,160,000 9,914,935,595
Oct 13, 2017 0.248285 0.264250 0.238867 0.260489 398,688,992 10,037,042,042
Oct 12, 2017 0.265046 0.267468 0.248414 0.248414 245,004,000 9,588,892,546
Oct 11, 2017 0.260658 0.267843 0.259080 0.264439 161,206,000 10,207,464,780
Oct 10, 2017 0.252825 0.266560 0.241193 0.260733 384,048,992 10,064,411,507
Oct 09, 2017 0.278758 0.278758 0.240430 0.251825 610,110,016 9,719,725,410
Oct 08, 2017 0.238312 0.279944 0.237532 0.279944 529,838,016 10,805,038,460
Oct 07, 2017 0.233963 0.239336 0.233478 0.238610 77,950,200 9,209,664,172
Oct 06, 2017 0.237726 0.242424 0.233533 0.234039 167,492,000 9,033,236,633
Oct 05, 2017 0.215583 0.241023 0.215583 0.237016 404,299,008 9,088,104,028
Oct 04, 2017 0.203218 0.217024 0.202647 0.214774 123,573,000 8,235,260,297
Oct 03, 2017 0.203209 0.204808 0.198730 0.203318 48,703,100 7,795,993,244
Oct 02, 2017 0.206077 0.206556 0.199444 0.202676 77,412,304 7,771,376,497
Oct 01, 2017 0.197622 0.207185 0.196170 0.206532 51,345,500 7,919,230,352
Sep 30, 2017 0.193824 0.199826 0.193497 0.197529 54,729,300 7,574,020,743
Sep 29, 2017 0.196105 0.196203 0.187172 0.193606 72,291,200 7,423,597,852
Sep 28, 2017 0.202532 0.203271 0.191344 0.196131 117,962,000 7,520,416,052
Sep 27, 2017 0.185297 0.207687 0.185098 0.203299 249,934,000 7,795,264,711
Sep 26, 2017 0.181968 0.191247 0.180085 0.186119 70,000,704 7,136,517,507
Sep 25, 2017 0.175519 0.183665 0.174939 0.181487 35,622,600 6,958,908,832
Sep 24, 2017 0.178175 0.178939 0.174165 0.175787 20,566,500 6,740,348,933
Sep 23, 2017 0.173371 0.178672 0.171527 0.177882 32,476,700 6,820,679,282
Sep 22, 2017 0.171567 0.175870 0.169291 0.173510 37,244,700 6,653,040,005
Sep 21, 2017 0.180981 0.182109 0.171148 0.171754 43,583,200 6,585,708,219
Sep 20, 2017 0.183710 0.186229 0.180333 0.182078 34,521,600 6,981,570,042
Sep 19, 2017 0.189819 0.190680 0.181334 0.184041 54,046,100 7,056,839,004
Sep 18, 2017 0.178309 0.190019 0.178309 0.189768 88,397,904 7,276,434,186
Sep 17, 2017 0.178377 0.181121 0.171017 0.178393 49,161,100 6,840,272,985
Sep 16, 2017 0.181925 0.187417 0.172279 0.179082 84,495,200 6,866,691,892
Sep 15, 2017 0.165035 0.189184 0.150973 0.181358 289,414,016 6,953,962,476
Sep 14, 2017 0.200427 0.202010 0.164167 0.164167 152,532,992 6,294,793,490
Sep 13, 2017 0.209630 0.209674 0.196179 0.200778 105,471,000 7,698,599,886
Sep 12, 2017 0.214860 0.220623 0.207608 0.209303 94,519,504 8,025,481,138
Sep 11, 2017 0.212513 0.220057 0.210353 0.214441 138,339,008 8,222,491,797
Sep 10, 2017 0.209606 0.216529 0.197605 0.213031 117,091,000 8,168,426,980
Sep 09, 2017 0.211293 0.211892 0.206395 0.209995 51,185,500 8,052,015,076
Sep 08, 2017 0.223615 0.224308 0.206103 0.211518 151,328,992 8,110,412,747
Sep 07, 2017 0.226382 0.227210 0.219618 0.223640 103,080,000 8,575,216,799
Sep 06, 2017 0.214951 0.226860 0.214805 0.226186 163,296,992 8,672,840,220
Sep 05, 2017 0.205110 0.218674 0.190232 0.215189 242,636,000 8,251,172,991
Sep 04, 2017 0.228781 0.228781 0.195960 0.204968 239,612,992 7,859,260,583
Sep 03, 2017 0.227229 0.236443 0.218662 0.228811 186,526,000 8,773,492,805
Sep 02, 2017 0.249348 0.249680 0.217774 0.226669 329,928,000 8,691,360,296
Sep 01, 2017 0.255803 0.256162 0.243833 0.248479 283,576,000 9,527,639,487
Aug 31, 2017 0.227558 0.261038 0.225907 0.255630 432,574,016 9,801,836,301
Aug 30, 2017 0.218871 0.229805 0.217476 0.228006 181,186,000 8,742,626,012
Aug 29, 2017 0.224026 0.225926 0.214867 0.218564 269,769,984 8,380,583,457
Aug 28, 2017 0.203425 0.236260 0.196610 0.224508 542,467,968 8,608,499,253
Aug 27, 2017 0.212617 0.212617 0.197717 0.202995 193,971,008 7,783,608,183
Aug 26, 2017 0.218256 0.229086 0.210324 0.212577 184,120,992 8,151,018,876
Aug 25, 2017 0.217200 0.232184 0.203022 0.217828 504,484,000 8,352,362,390
Aug 24, 2017 0.252371 0.288783 0.212543 0.218958 1,342,360,064 8,395,690,931
Aug 23, 2017 0.240987 0.297662 0.219992 0.246827 1,770,400,000 9,464,295,460
Aug 22, 2017 0.194971 0.254659 0.171483 0.239286 1,450,040,064 9,175,144,549
Aug 21, 2017 0.158410 0.205684 0.154856 0.191918 447,088,992 7,358,873,447
Aug 20, 2017 0.154569 0.161205 0.153432 0.158735 68,542,800 6,086,509,741
Aug 19, 2017 0.159553 0.162348 0.152305 0.155057 87,062,096 5,945,481,091
Aug 18, 2017 0.157117 0.168716 0.154162 0.158883 146,539,008 6,092,184,630
Aug 17, 2017 0.160787 0.161001 0.155909 0.157498 56,084,300 6,039,078,409
Aug 16, 2017 0.161238 0.161726 0.153087 0.160431 107,920,000 6,151,540,897
Aug 15, 2017 0.169790 0.169790 0.158244 0.161221 100,614,000 6,181,832,532
Aug 14, 2017 0.168376 0.180054 0.165289 0.169991 84,388,304 6,518,108,026
Aug 13, 2017 0.173545 0.174147 0.162625 0.168092 110,199,000 6,446,772,326
Aug 12, 2017 0.179221 0.182599 0.173242 0.173853 65,229,300 6,667,721,897
Aug 11, 2017 0.180175 0.182631 0.177627 0.179307 54,059,700 6,876,897,208
Aug 10, 2017 0.183168 0.183500 0.180013 0.180399 48,162,800 6,918,778,293
Aug 09, 2017 0.192527 0.192914 0.180629 0.182947 97,805,400 7,014,890,841
Aug 08, 2017 0.179602 0.194391 0.178487 0.192586 180,028,000 7,384,487,133
Aug 07, 2017 0.179716 0.181847 0.177605 0.179021 58,052,100 6,864,352,918
Aug 06, 2017 0.185398 0.189486 0.180298 0.180444 74,161,600 6,918,916,205
Aug 05, 2017 0.173865 0.187844 0.173267 0.184737 114,270,000 7,083,526,318
Aug 04, 2017 0.174555 0.176053 0.172224 0.173743 45,170,000 6,661,974,120
Aug 03, 2017 0.173218 0.175969 0.171730 0.174612 31,479,000 6,695,294,919
Aug 02, 2017 0.177531 0.179655 0.171618 0.173113 53,441,400 6,635,956,326
Aug 01, 2017 0.168024 0.178332 0.166124 0.177053 119,957,000 6,786,988,703
Jul 31, 2017 0.165050 0.169535 0.162002 0.167386 57,273,800 6,416,422,716
Jul 30, 2017 0.169494 0.170411 0.164094 0.165082 40,621,700 6,328,103,275
Jul 29, 2017 0.165218 0.171566 0.155475 0.169871 80,897,000 6,511,680,446
Jul 28, 2017 0.173211 0.174078 0.162183 0.165937 74,649,800 6,360,878,067
Jul 27, 2017 0.175210 0.176602 0.171980 0.173457 34,575,100 6,649,142,909
Jul 26, 2017 0.177582 0.180872 0.169060 0.173822 76,584,600 6,662,995,240
Jul 25, 2017 0.192280 0.192734 0.169797 0.178104 166,807,008 6,827,134,104
Jul 24, 2017 0.194979 0.195279 0.189835 0.192002 56,632,800 7,359,876,265
Jul 23, 2017 0.193568 0.204121 0.188722 0.195058 195,682,000 7,469,041,520
Jul 22, 2017 0.182168 0.195009 0.181447 0.193320 83,913,800 7,402,491,088
Jul 21, 2017 0.189430 0.190708 0.181098 0.182608 104,722,000 6,992,313,742
Jul 20, 2017 0.170017 0.192918 0.167718 0.188295 183,292,000 7,210,076,864
Jul 19, 2017 0.188498 0.188533 0.158188 0.168388 147,778,000 6,447,810,207
Jul 18, 2017 0.179668 0.195807 0.165966 0.188718 295,840,992 7,226,274,121
Jul 17, 2017 0.150146 0.179604 0.141425 0.177889 312,684,992 6,811,616,683
Jul 16, 2017 0.169480 0.172575 0.119770 0.148056 257,944,000 5,669,269,711
Jul 15, 2017 0.190976 0.191167 0.167118 0.170589 131,779,000 6,532,089,552
Jul 14, 2017 0.200819 0.201156 0.183369 0.190769 97,037,600 7,304,809,757
Jul 13, 2017 0.205873 0.230452 0.193357 0.200809 216,750,000 7,689,255,291
Jul 12, 2017 0.184198 0.205898 0.177162 0.205354 153,023,008 7,863,289,648
Jul 11, 2017 0.196415 0.203320 0.168265 0.185019 271,415,008 7,084,634,278
Jul 10, 2017 0.234067 0.234067 0.185418 0.203165 119,367,000 7,779,469,800
Jul 09, 2017 0.236884 0.248501 0.233416 0.233416 82,755,000 8,937,822,572
Jul 08, 2017 0.239741 0.239741 0.221769 0.236134 124,578,000 9,041,898,564
Jul 07, 2017 0.254858 0.255431 0.238892 0.239480 88,408,000 9,170,021,548
Jul 06, 2017 0.256374 0.257148 0.253303 0.254641 43,845,800 9,750,557,278
Jul 05, 2017 0.255125 0.261713 0.254275 0.256523 73,292,096 9,822,621,670
Jul 04, 2017 0.259841 0.262258 0.254387 0.254709 56,008,900 9,753,161,093
Jul 03, 2017 0.258977 0.262354 0.255666 0.259959 60,367,800 9,954,190,879
Jul 02, 2017 0.254512 0.259951 0.250944 0.259449 54,095,000 9,934,662,271
Jul 01, 2017 0.262855 0.263053 0.252966 0.254744 53,611,000 9,754,501,291
Jun 30, 2017 0.266060 0.269160 0.262242 0.262930 67,764,496 10,067,954,592
Jun 29, 2017 0.280565 0.280873 0.264175 0.265421 89,745,296 10,163,338,439
Jun 28, 2017 0.275391 0.281490 0.267840 0.280455 126,278,000 10,739,011,163
Jun 27, 2017 0.277288 0.278810 0.251052 0.276306 186,951,008 10,580,140,195
Jun 26, 2017 0.298770 0.301980 0.260819 0.277288 280,100,000 10,617,742,338
Jun 25, 2017 0.310816 0.311157 0.289148 0.298423 158,844,992 11,427,030,819
Jun 24, 2017 0.319188 0.327117 0.306487 0.311110 313,710,016 11,912,833,655
Jun 23, 2017 0.297718 0.320751 0.295551 0.319978 177,220,992 12,252,401,682
Jun 22, 2017 0.299886 0.305852 0.291519 0.297848 194,551,008 11,405,013,271
Jun 21, 2017 0.324623 0.327760 0.283614 0.296366 358,492,992 11,347,934,563
Jun 20, 2017 0.292194 0.339533 0.290147 0.324427 793,609,984 12,422,397,868
Jun 19, 2017 0.283977 0.296068 0.280233 0.296068 164,955,008 11,336,524,062
Jun 18, 2017 0.268085 0.289468 0.265078 0.284600 232,512,000 10,897,411,230
Jun 17, 2017 0.262358 0.270717 0.258105 0.268351 121,948,000 10,275,232,611
Jun 16, 2017 0.259473 0.266211 0.252408 0.262068 88,152,400 10,034,654,836
Jun 15, 2017 0.278196 0.278923 0.240868 0.259266 191,548,000 9,927,365,495
Jun 14, 2017 0.265823 0.307854 0.263202 0.278447 431,096,000 10,671,865,889
Jun 13, 2017 0.253823 0.274659 0.252200 0.266153 111,937,000 10,200,681,358
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About XRP

XRP (XRP) is a cryptocurrency. XRP has a current supply of 99,991,355,092 XRP with 43,024,433,511 XRP in circulation. The last known price of XRP is 0.264819 USD and is up 0.87% over the last 24 hours. It is currently trading on 380 active market(s) with 981,305,026 USD traded over the last 24 hours. More information can be found at https://ripple.com/xrp/.
XRP Statistics
XRP Price 0.264819 USD
XRP ROI +4408.45%
Market Rank #3
Market Cap 11,393,695,234 USD
24 Hour Volume 981,305,026 USD
Circulating Supply 43,024,433,511 XRP
Total Supply 99,991,355,092 XRP
Max Supply 100,000,000,000 XRP
All Time High 3.84 USD
(Jan 04, 2018)
All Time Low 0.002802 USD
(Jul 07, 2014)
52 Week High / Low 0.769380 USD /
0.249951 USD
90 Day High / Low 0.505467 USD /
0.249951 USD
30 Day High / Low 0.289091 USD /
0.249951 USD
7 Day High / Low 0.267154 USD /
0.252555 USD
24 Hour High / Low 0.267154 USD /
0.259181 USD
Yesterday's High / Low 0.263923 USD /
0.259181 USD
Yesterday's Open / Close 0.261574 USD /
0.260952 USD
Yesterday's Change $-0.000622 USD (-0.24%)
Yesterday's Volume $878,264,190 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)