×
Less Mysterious Now: 👨‍💻 Brandon Chez, the CEO and founder of CoinMarketCap speaks out in our new blog series, the Crypto Titans here!
A token for your thoughts: Will we ever find out who the real Satoshi Nakamoto is? ✍ Let us know here!
🌊 Our new Liquidity metric is difficult to game. Click here to learn how it's designed!
In 2019, exchange cryptocurrencies were the only type of crypto asset to outperform Bitcoin. More insights in our crypto report! 📊
💧 CoinMarketCap's new Liquidity metric combats the issue of volume inflation. See how it's calculated here!
Did you know CoinMarketCap's web traffic has a 73.28% correlation to Bitcoin volatility? 📈 More crypto market insights here!
Get personal and institutional access to CoinMarketCap's crypto and market data with our API here!
Download the CoinMarketCap app. It's free, available on iPhone and Android, here!
We just launched Liquidity to combat the volume inflation problem. More info here!
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
×
Cryptocurrencies:  5,127Markets:  20,621Market Cap:  $281,127,389,21324h Vol:  $192,896,827,623BTC Dominance:  62.6%
Advertise
Market Cap:  $281,127,389,21324h Vol:  $192,896,827,623BTC Dominance:  62.6%Cryptocurrencies:  5,127Markets:  20,621

XRP (XRP)

$0.284139 USD (-2.04%)
0.00002943 BTC (-0.33%)
Share
Buy
Exchange
Gamble
Crypto Credit
sponsored
  • Market Cap
    $12,419,325,745 USD
    1,286,209 BTC
  • Volume (24h)
    $3,999,286,907 USD
    414,187 BTC
  • Circulating Supply
    43,708,646,822 XRP
  • Total Supply
    99,991,088,504 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 16, 2020
    0.307265
    0.318187
    0.278036
    0.295034
    4,025,339,058
    12,895,529,010
    Feb 15, 2020
    0.335119
    0.343972
    0.302184
    0.306236
    4,282,439,063
    13,385,174,853
    Feb 14, 2020
    0.326363
    0.337553
    0.314526
    0.334822
    4,476,902,769
    14,634,621,178
    Feb 13, 2020
    0.304195
    0.336142
    0.303622
    0.326706
    6,473,779,289
    14,279,885,278
    Feb 12, 2020
    0.280272
    0.307491
    0.279948
    0.304393
    4,092,541,037
    13,304,586,565
    Feb 11, 2020
    0.273902
    0.280746
    0.267881
    0.280141
    2,383,677,083
    12,244,571,114
    Feb 10, 2020
    0.282486
    0.283315
    0.270231
    0.274080
    2,403,459,577
    11,979,687,194
    Feb 09, 2020
    0.277097
    0.287235
    0.276444
    0.282457
    2,343,599,758
    12,342,888,604
    Feb 08, 2020
    0.278878
    0.280484
    0.267578
    0.277243
    2,380,993,304
    12,115,026,113
    Feb 07, 2020
    0.282205
    0.286520
    0.277846
    0.279284
    2,372,731,517
    12,204,223,474
    Feb 06, 2020
    0.277542
    0.285939
    0.273494
    0.282214
    3,079,150,333
    12,332,253,053
    Feb 05, 2020
    0.266692
    0.281039
    0.266692
    0.277468
    3,332,447,611
    12,124,855,856
    Feb 04, 2020
    0.254557
    0.269576
    0.248820
    0.266808
    2,900,951,896
    11,659,047,307
    Feb 03, 2020
    0.250570
    0.256370
    0.248154
    0.254627
    2,156,814,065
    11,126,754,979
    Feb 02, 2020
    0.241321
    0.259259
    0.237002
    0.250734
    2,477,130,012
    10,953,472,898
    Feb 01, 2020
    0.239191
    0.242612
    0.237781
    0.241455
    1,592,451,417
    10,548,109,281
    Jan 31, 2020
    0.243618
    0.244273
    0.234905
    0.239233
    1,892,170,752
    10,451,015,954
    Jan 30, 2020
    0.235607
    0.245961
    0.231997
    0.243642
    2,125,017,678
    10,643,624,488
    Jan 29, 2020
    0.238691
    0.241267
    0.235322
    0.235730
    1,883,265,674
    10,297,986,176
    Jan 28, 2020
    0.231206
    0.239931
    0.230945
    0.238488
    2,052,700,894
    10,418,484,690
    Jan 27, 2020
    0.230532
    0.234634
    0.226982
    0.231222
    1,722,593,699
    10,098,829,103
    Jan 26, 2020
    0.220345
    0.231344
    0.219327
    0.230686
    1,583,964,764
    10,075,423,155
    Jan 25, 2020
    0.223049
    0.223150
    0.217737
    0.220427
    1,373,179,560
    9,627,353,633
    Jan 24, 2020
    0.226201
    0.226314
    0.215389
    0.223041
    1,706,347,379
    9,741,530,849
    Jan 23, 2020
    0.236173
    0.236284
    0.223069
    0.226104
    1,600,294,983
    9,875,297,162
    Jan 22, 2020
    0.237263
    0.238689
    0.234236
    0.236056
    1,517,150,861
    10,309,942,100
    Jan 21, 2020
    0.233340
    0.240264
    0.231539
    0.237166
    1,701,652,845
    10,358,425,747
    Jan 20, 2020
    0.235384
    0.235748
    0.225986
    0.233296
    1,723,535,818
    10,184,268,786
    Jan 19, 2020
    0.243367
    0.249569
    0.229278
    0.235585
    2,211,717,302
    10,284,187,005
    Jan 18, 2020
    0.238880
    0.251187
    0.233148
    0.243286
    2,391,157,804
    10,620,350,242
    Jan 17, 2020
    0.228725
    0.243156
    0.226576
    0.238776
    2,418,043,081
    10,423,473,280

    * Earliest data in range (UTC time)

    ** Latest data in range (UTC time)

About XRP

XRP is an independent digital asset that is native to the XRP Ledger. With governance and fast transaction confirmations, 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.

According to Ripple, those who use the digital asset XRP to source liquidity can reportedly do so in seconds. The team at Ripple hopes to enable the world to move value like it already moves information on the web today.

XRP Statistics

XRP Price
$0.284139 USD
XRP ROI
4,737.36%
Market Rank
#3
Market Cap
$12,419,325,745 USD
24 Hour Volume
$3,999,286,907 USD
Circulating Supply
43,708,646,822 XRP
Total Supply
99,991,088,504 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
$0.505467 USD /
$0.178485 USD
90 Day High / Low
$0.343972 USD /
$0.178485 USD
30 Day High / Low
$0.343972 USD /
$0.215389 USD
7 Day High / Low
$0.343972 USD /
$0.267881 USD
24 Hour High / Low
$0.299182 USD /
$0.271382 USD
Yesterday's High / Low
$0.318187 USD /
$0.278036 USD
Yesterday's Open / Close
$0.307265 USD /
$0.295034 USD
Yesterday's Change
$-0.012232 USD (-3.98%)
Yesterday's Volume
$4,025,339,058 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.