×
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Cryptocurrencies:  4,798Markets:  20,880Market Cap:  $232,842,282,21324h Vol:  $74,520,702,626BTC Dominance:  65.9%
Market Cap:  $232,842,282,21324h Vol:  $74,520,702,626BTC Dominance:  65.9%Cryptocurrencies:  4,798Markets:  20,880

XRP (XRP)

$0.262237 USD (-2.31%)
0.00003085 BTC (-0.40%)
Buy
Exchange
Crypto Credit
  • Market Cap
    $11,354,446,090 USD
    1,335,753 BTC
  • Volume (24h)
    $1,539,051,415 USD
    181,056 BTC
  • Circulating Supply
    43,298,481,757 XRP
  • Total Supply
    99,991,298,961 XRP
  • Max Supply
    100,000,000,000 XRP
  • Historical data for XRP

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    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

About XRP

Ripple (XRP) is an independent digital asset that is native to the Ripple Consensus Ledger. With proven governance and the fastest transaction confirmation of its kind, XRP is said to be the most efficient settlement option for financial institutions and liquidity providers seeking global reach, accessibility and fast settlement finality for interbank flows.

XRP Statistics

XRP Price
$0.262237 USD
XRP ROI
4,364.48%
Market Rank
#3
Market Cap
$11,354,446,090 USD
24 Hour Volume
$1,539,051,415 USD
Circulating Supply
43,298,481,757 XRP
Total Supply
99,991,298,961 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
$0.522133 USD /
$0.227052 USD
90 Day High / Low
$0.322034 USD /
$0.227052 USD
30 Day High / Low
$0.313278 USD /
$0.259878 USD
7 Day High / Low
$0.283117 USD /
$0.259878 USD
24 Hour High / Low
$0.270005 USD /
$0.259878 USD
Yesterday's High / Low
$0.271049 USD /
$0.259878 USD
Yesterday's Open / Close
$0.270463 USD /
$0.261654 USD
Yesterday's Change
$-0.008809 USD (-3.26%)
Yesterday's Volume
$1,548,251,349 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.