XRP XRP (XRP)
0.30232600 USD (-7.53%)
0.00005488 BTC

Share Watch
1 hour
0.41%
24 hours
-7.53%
7 days
-7.28%
Market Cap
$12,699,200,000 USD
Volume (24h)
$1,352,990,000 USD
Circulating Supply
42,005,000,000 XRP
Total Supply
99,991,600,000 XRP
Max Supply
100,000,000,000 XRP
XRP
USD

XRPXRP (XRP) 30 Days Historical Price Data

XRP Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 23, 2019 $0.32388633 $0.32837692 $0.32115614 $0.32186893 $1,130,648,064
2 Apr 22, 2019 $0.32226822 $0.32934996 $0.32030243 $0.32422066 $1,000,393,024
3 Apr 21, 2019 $0.32879207 $0.32957536 $0.31903663 $0.32164919 $933,497,664
4 Apr 20, 2019 $0.33188394 $0.33309183 $0.32506514 $0.32780576 $1,024,486,528
5 Apr 19, 2019 $0.33701131 $0.33701131 $0.32957691 $0.33139879 $1,018,943,616
6 Apr 18, 2019 $0.33558902 $0.34470034 $0.33535710 $0.33629248 $1,131,129,728
7 Apr 17, 2019 $0.32685637 $0.33971506 $0.32270369 $0.33422276 $809,713,984
8 Apr 16, 2019 $0.32082671 $0.32595274 $0.31936020 $0.32583779 $917,380,288
9 Apr 15, 2019 $0.32926610 $0.33155105 $0.31822133 $0.32046589 $761,084,096
10 Apr 14, 2019 $0.32586768 $0.32919145 $0.32460490 $0.32861573 $973,779,520
11 Apr 13, 2019 $0.32653651 $0.33361366 $0.32380354 $0.32635009 $1,067,753,664
12 Apr 12, 2019 $0.33037782 $0.33070087 $0.32132199 $0.32621112 $1,631,206,784
13 Apr 11, 2019 $0.35485122 $0.35485122 $0.32682639 $0.32960498 $1,206,621,056
14 Apr 10, 2019 $0.34927544 $0.35972294 $0.34879604 $0.35395050 $1,075,779,840
15 Apr 09, 2019 $0.35798851 $0.35798851 $0.34882748 $0.34973773 $1,486,689,280
16 Apr 08, 2019 $0.36142638 $0.36652273 $0.35197869 $0.35680678 $1,336,466,560
17 Apr 07, 2019 $0.35414320 $0.36474672 $0.35180113 $0.35897332 $1,478,044,544
18 Apr 06, 2019 $0.36176443 $0.36307174 $0.35154685 $0.35378358 $2,344,589,312
19 Apr 05, 2019 $0.33282331 $0.37406424 $0.33282331 $0.36264765 $1,559,993,344
20 Apr 04, 2019 $0.34253183 $0.34896043 $0.32906976 $0.33452931 $2,511,556,864
21 Apr 03, 2019 $0.35221237 $0.37088209 $0.33677006 $0.33794585 $2,429,388,544
22 Apr 02, 2019 $0.31290123 $0.35213435 $0.31223851 $0.35105786 $832,130,432
23 Apr 01, 2019 $0.30921468 $0.31373540 $0.30898720 $0.31303921 $645,739,584
24 Mar 31, 2019 $0.31047201 $0.31109834 $0.30831677 $0.30932683 $927,166,784
25 Mar 30, 2019 $0.30798054 $0.32408169 $0.30701312 $0.31102851 $925,616,576
26 Mar 29, 2019 $0.30938277 $0.31164443 $0.30636227 $0.30797246 $672,364,480
27 Mar 28, 2019 $0.31212145 $0.31212145 $0.30812293 $0.30826470 $687,689,920
28 Mar 27, 2019 $0.30542102 $0.31134361 $0.30408564 $0.31101719 $771,975,872
29 Mar 26, 2019 $0.30380800 $0.30435422 $0.29925099 $0.30357373 $750,362,880
30 Mar 25, 2019 $0.30944636 $0.30976009 $0.30152428 $0.30421531 $743,502,208

* All Date/Time are in UTC time.