Date | Open* | High | Low | Close** | Volume | Market Cap |
---|
Date |
---|
Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Dec 12, 2019 | 0.222013 | 0.222692 | 0.218963 | 0.219859 | 1,287,697,362 | 9,522,171,540 |
Dec 11, 2019 | 0.224241 | 0.224742 | 0.221290 | 0.222053 | 1,072,062,152 | 9,611,705,134 |
Dec 10, 2019 | 0.225439 | 0.226251 | 0.221276 | 0.224302 | 1,191,690,782 | 9,709,071,953 |
Dec 09, 2019 | 0.230433 | 0.231324 | 0.223183 | 0.225452 | 1,241,659,373 | 9,758,847,242 |
Dec 08, 2019 | 0.228453 | 0.233737 | 0.226260 | 0.230435 | 1,117,646,358 | 9,974,529,031 |
Dec 07, 2019 | 0.225492 | 0.228891 | 0.225390 | 0.228445 | 1,073,561,928 | 9,888,381,919 |
Dec 06, 2019 | 0.222959 | 0.225858 | 0.220785 | 0.225505 | 1,253,702,621 | 9,761,133,164 |
Dec 05, 2019 | 0.216249 | 0.226575 | 0.213965 | 0.222928 | 1,424,294,121 | 9,649,602,827 |
Dec 04, 2019 | 0.219824 | 0.221770 | 0.212603 | 0.216348 | 1,427,312,577 | 9,364,745,688 |
Dec 03, 2019 | 0.219516 | 0.223179 | 0.216675 | 0.219870 | 1,017,648,495 | 9,517,202,026 |
Dec 02, 2019 | 0.225386 | 0.227203 | 0.217283 | 0.219581 | 1,187,513,777 | 9,507,818,760 |
Dec 01, 2019 | 0.226466 | 0.226525 | 0.220253 | 0.225333 | 1,176,237,060 | 9,756,884,341 |
Nov 30, 2019 | 0.230232 | 0.233615 | 0.224546 | 0.226474 | 1,160,032,624 | 9,806,315,573 |
Nov 29, 2019 | 0.224623 | 0.231636 | 0.224129 | 0.230217 | 1,325,761,774 | 9,968,382,707 |
Nov 28, 2019 | 0.225221 | 0.231131 | 0.224198 | 0.224570 | 1,244,175,231 | 9,723,838,882 |
Nov 27, 2019 | 0.221845 | 0.228498 | 0.216199 | 0.225081 | 1,608,881,984 | 9,745,970,911 |
Nov 26, 2019 | 0.218464 | 0.223212 | 0.214957 | 0.222145 | 1,322,723,640 | 9,618,843,673 |
Nov 25, 2019 | 0.222832 | 0.225923 | 0.207013 | 0.218622 | 9,415,068,271 | 9,466,286,656 |
Nov 24, 2019 | 0.236227 | 0.236373 | 0.223184 | 0.223184 | 2,932,397,174 | 9,663,857,831 |
Nov 23, 2019 | 0.231574 | 0.236188 | 0.227707 | 0.236188 | 1,480,512,363 | 10,226,933,084 |
Nov 22, 2019 | 0.243775 | 0.246417 | 0.225687 | 0.231600 | 2,012,230,945 | 10,028,238,451 |
Nov 21, 2019 | 0.251316 | 0.253512 | 0.240784 | 0.243766 | 1,586,333,624 | 10,555,043,277 |
Nov 20, 2019 | 0.256545 | 0.259139 | 0.250331 | 0.251364 | 1,319,069,498 | 10,884,017,518 |
Nov 19, 2019 | 0.255646 | 0.258563 | 0.246971 | 0.256500 | 1,420,685,334 | 11,106,437,807 |
Nov 18, 2019 | 0.265137 | 0.265514 | 0.249842 | 0.255653 | 1,452,996,115 | 11,069,403,326 |
Nov 17, 2019 | 0.264009 | 0.269385 | 0.262832 | 0.265253 | 1,273,573,229 | 11,485,052,604 |
Nov 16, 2019 | 0.261694 | 0.265443 | 0.260609 | 0.263886 | 1,195,333,401 | 11,425,884,645 |
Nov 15, 2019 | 0.270463 | 0.271049 | 0.259878 | 0.261654 | 1,548,251,349 | 11,329,241,896 |
Nov 14, 2019 | 0.272903 | 0.273868 | 0.268069 | 0.270391 | 1,264,478,184 | 11,707,513,880 |
Nov 13, 2019 | 0.272379 | 0.275665 | 0.271303 | 0.273036 | 1,278,922,350 | 11,822,051,383 |
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.