×
XRP XRP (XRP)
0.30081400 USD (-0.18%)
0.00008287 BTC

Share Watch
1 hour
-0.26%
24 hours
-0.18%
7 days
-2.73%
Market Cap
$12,396,000,000 USD
Volume (24h)
$378,312,000 USD
Circulating Supply
41,208,100,000 XRP
Total Supply
99,991,700,000 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 Feb 16, 2019 $0.30160233 $0.30351594 $0.30068547 $0.30160344 $427,821,312
2 Feb 15, 2019 $0.30212876 $0.30461365 $0.29958346 $0.30126864 $416,067,936
3 Feb 14, 2019 $0.30401725 $0.30609360 $0.30151385 $0.30250239 $494,775,648
4 Feb 13, 2019 $0.30542886 $0.31132248 $0.30215469 $0.30363026 $457,660,256
5 Feb 12, 2019 $0.30256945 $0.30747664 $0.29965016 $0.30424842 $466,108,864
6 Feb 11, 2019 $0.31003422 $0.31003422 $0.30272388 $0.30336043 $505,543,072
7 Feb 10, 2019 $0.31125322 $0.31134033 $0.30209222 $0.30860192 $455,028,768
8 Feb 09, 2019 $0.31157774 $0.31341428 $0.30755967 $0.31040034 $686,784,384
9 Feb 08, 2019 $0.29166803 $0.31553006 $0.29014853 $0.31023398 $366,525,952
10 Feb 07, 2019 $0.29069099 $0.29461673 $0.29034072 $0.29203260 $449,244,160
11 Feb 06, 2019 $0.29943040 $0.29959506 $0.29041469 $0.29087248 $423,197,952
12 Feb 05, 2019 $0.29976255 $0.30127773 $0.29735520 $0.29860860 $414,819,136
13 Feb 04, 2019 $0.30257973 $0.30480266 $0.29936057 $0.30000007 $430,873,920
14 Feb 03, 2019 $0.31042856 $0.31121722 $0.29937029 $0.30239365 $434,143,552
15 Feb 02, 2019 $0.30832577 $0.30938041 $0.30526537 $0.30792418 $561,758,656
16 Feb 01, 2019 $0.31083912 $0.31176051 $0.29939929 $0.31031716 $753,588,992
17 Jan 31, 2019 $0.32070419 $0.33383518 $0.30597746 $0.31114158 $783,673,472
18 Jan 30, 2019 $0.28942499 $0.32406405 $0.28795561 $0.31856501 $451,823,776
19 Jan 29, 2019 $0.29486901 $0.29617548 $0.28557828 $0.29033557 $585,250,496
20 Jan 28, 2019 $0.30930576 $0.30985308 $0.28689489 $0.29461965 $365,153,728
21 Jan 27, 2019 $0.31485441 $0.31523618 $0.30836633 $0.31023252 $343,177,920
22 Jan 26, 2019 $0.31726015 $0.31928512 $0.31438118 $0.31471837 $358,306,048
23 Jan 25, 2019 $0.31783280 $0.31898540 $0.31383902 $0.31650454 $343,984,192
24 Jan 24, 2019 $0.31635210 $0.31895137 $0.31437513 $0.31798920 $377,385,984
25 Jan 23, 2019 $0.31956592 $0.32030338 $0.31506079 $0.31639808 $431,931,872
26 Jan 22, 2019 $0.32107818 $0.32107818 $0.31345534 $0.31970206 $364,212,672
27 Jan 21, 2019 $0.32117850 $0.32259336 $0.31743863 $0.32063451 $404,407,168
28 Jan 20, 2019 $0.33121949 $0.33227110 $0.31760895 $0.32166195 $412,858,720
29 Jan 19, 2019 $0.32570210 $0.33370593 $0.32504341 $0.33132380 $381,709,536
30 Jan 18, 2019 $0.32902515 $0.32943344 $0.32190067 $0.32370159 $430,824,000

* All Date/Time are in UTC time.