New Zealand markets open in 6 hours 20 minutes

XRP USD (XRP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.590721+0.021700 (+3.81%)
As of 03:39PM UTC. Market open.
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20240.5857310.5927550.5796440.5907210.5907211,207,793,792
16 Sept 20240.5709750.5898430.5607220.5854070.5854071,261,024,893
15 Sept 20240.5961990.5962150.5705530.5709750.570975804,536,339
14 Sept 20240.5731490.5985770.5711680.5961990.5961991,163,728,418
13 Sept 20240.5625760.5745010.5564290.5731490.5731491,172,399,876
12 Sept 20240.5353060.5809380.5340740.5625760.5625761,649,796,650
11 Sept 20240.5410770.5410810.5239290.5353120.535312894,903,276
10 Sept 20240.5396330.5426140.5339620.5410780.541078704,956,463
09 Sept 20240.5293100.5422050.5275250.5396380.539638829,101,046
08 Sept 20240.5250930.5310080.5217860.5292910.529291509,773,155
07 Sept 20240.5213480.5327170.5200350.5250920.525092560,729,553
06 Sept 20240.5441950.5470010.5058960.5213470.5213471,511,246,618
05 Sept 20240.5581770.5594360.5413480.5441960.544196894,618,427
04 Sept 20240.5573980.5644980.5398920.5581760.5581761,106,776,733
03 Sept 20240.5675880.5720520.5573910.5573910.557391814,841,749
02 Sept 20240.5479860.5682830.5454620.5675870.567587833,537,275
01 Sept 20240.5663120.5665750.5448000.5479900.547990681,339,684
31 Aug 20240.5670260.5717840.5633120.5663130.566313463,303,089
30 Aug 20240.5620580.5672930.5481980.5670310.5670311,103,086,708
29 Aug 20240.5698490.5764100.5592860.5620550.562055986,899,081
28 Aug 20240.5675480.5842500.5582220.5698500.5698501,341,866,722
27 Aug 20240.5874540.5995520.5579550.5675540.5675541,420,370,240
26 Aug 20240.6001860.6021870.5804070.5874700.5874701,118,813,356
25 Aug 20240.6131100.6137540.5966850.6001840.600184871,698,521
24 Aug 20240.6112380.6304440.6056350.6131100.6131101,116,629,037
23 Aug 20240.5976000.6156340.5943220.6112390.6112391,254,262,512
22 Aug 20240.6002770.6038660.5938520.5976010.597601943,673,179
21 Aug 20240.5944270.6053040.5867580.6002750.6002751,185,128,571
20 Aug 20240.5986100.6145210.5888490.5944280.5944281,275,196,279
19 Aug 20240.5638740.6085090.5623200.5986060.5986061,592,288,724
18 Aug 20240.5663240.5787520.5638560.5638750.563875633,645,481
17 Aug 20240.5645140.5705400.5621270.5663190.566319481,701,399
16 Aug 20240.5609570.5702690.5548280.5645160.5645161,021,214,646
15 Aug 20240.5691910.5738730.5524530.5609550.5609551,163,264,081
14 Aug 20240.5764080.5818890.5662260.5691920.5691921,138,569,808
13 Aug 20240.5687680.5831130.5638720.5763990.5763991,245,896,255
12 Aug 20240.5529310.5790690.5521630.5687680.5687681,479,740,403
11 Aug 20240.5855860.5930770.5475410.5529320.5529321,202,704,291
10 Aug 20240.5811510.6013670.5795980.5855790.5855791,134,054,567
09 Aug 20240.6175800.6237070.5690230.5811530.5811532,024,450,473
08 Aug 20240.6008490.6416190.5809080.6175770.6175773,502,679,662
07 Aug 20240.5056910.6408190.4942300.6008100.6008104,286,385,926
06 Aug 20240.4894580.5185030.4892960.5056970.5056971,747,524,592
05 Aug 20240.5233960.5252830.4334920.4894660.4894664,193,893,853
04 Aug 20240.5563900.5583060.5164280.5233960.5233961,209,933,394
03 Aug 20240.5607710.5765460.5424720.5563910.5563911,325,726,393
02 Aug 20240.5964630.5964660.5496360.5607710.5607711,884,164,485
01 Aug 20240.6239340.6294330.5718840.5964640.5964641,990,603,913
31 Jul 20240.6278610.6579110.6237620.6239390.6239392,419,022,403
30 Jul 20240.6020840.6349650.5961570.6278770.6278772,197,505,659
29 Jul 20240.6019440.6114120.5933010.6020860.6020861,178,431,461
28 Jul 20240.5967950.6129160.5921570.6019470.601947916,029,262
27 Jul 20240.6040690.6088710.5867040.5967950.5967951,007,994,247
26 Jul 20240.5998140.6084540.5874590.6040680.6040681,385,845,116
25 Jul 20240.6188520.6238240.5869390.5998160.5998162,306,853,709
24 Jul 20240.5974600.6321550.5925770.6188430.6188431,933,084,899
23 Jul 20240.6076370.6165760.5842760.5974570.5974571,657,693,155
22 Jul 20240.5974800.6226630.5866670.6076370.6076372,052,124,201
21 Jul 20240.5946530.6071880.5756160.5974670.5974671,489,477,305
20 Jul 20240.5737290.6037820.5718320.5946510.5946511,538,358,691
19 Jul 20240.5696080.5860120.5426380.5737520.5737522,340,175,055
18 Jul 20240.6265890.6359870.5604320.5695740.5695742,986,711,547
17 Jul 20240.5793730.6366440.5793730.6264860.6264863,708,255,186
16 Jul 20240.5377530.5925270.5342840.5793760.5793763,380,662,320
15 Jul 20240.5227340.5393840.5211590.5378780.5378781,760,362,204
14 Jul 20240.5262010.5396050.5148060.5228630.5228631,570,275,472
13 Jul 20240.4747200.5635790.4744010.5263290.5263292,857,057,880
12 Jul 20240.4490370.4774130.4452190.4747300.4747301,596,389,224
11 Jul 20240.4390510.4528190.4371150.4490410.4490411,102,016,670
10 Jul 20240.4358480.4424040.4317500.4390380.439038967,522,144
09 Jul 20240.4314300.4374260.4279500.4359160.435916986,003,310
08 Jul 20240.4198030.4420620.4046700.4314800.4314801,537,507,458
07 Jul 20240.4490480.4490480.4188230.4198230.419823758,268,409
06 Jul 20240.4254850.4494820.4241860.4490530.449053723,560,145
05 Jul 20240.4334480.4334480.3911390.4254920.4254922,152,542,241
04 Jul 20240.4667370.4690040.4329250.4335740.4335741,521,233,429
03 Jul 20240.4845350.4860220.4625900.4667600.4667601,275,422,799
02 Jul 20240.4766250.4877250.4759130.4845200.484520844,534,843
01 Jul 20240.4754720.4828220.4750740.4766410.476641813,551,774
30 Jun 20240.4719790.4773260.4699970.4754830.475483465,426,276
29 Jun 20240.4709770.4761430.4709150.4719940.471994402,714,114
28 Jun 20240.4746500.4801720.4702670.4708850.470885937,124,567
27 Jun 20240.4695670.4764530.4656920.4746550.474655840,598,295
26 Jun 20240.4756910.4778170.4662100.4696000.469600886,063,357
25 Jun 20240.4741150.4795460.4730380.4756850.475685856,021,183
24 Jun 20240.4794990.4812980.4635970.4741430.4741431,322,556,294
23 Jun 20240.4865940.4888480.4781040.4794890.479489500,633,866
22 Jun 20240.4889460.4893420.4842420.4866210.486621455,648,980
21 Jun 20240.4887120.4948840.4800280.4889560.4889561,131,886,818
20 Jun 20240.4932410.5012860.4887160.4887160.4887161,106,889,108
19 Jun 20240.4909460.4991690.4879910.4932410.4932411,001,252,678
18 Jun 20240.5050490.5078030.4772830.4909480.4909482,024,283,447
17 Jun 20240.4888140.5191420.4846680.5051600.5051602,028,523,218
16 Jun 20240.4906950.4986270.4880620.4888320.488832692,035,447
15 Jun 20240.4742740.5038590.4742270.4906910.490691770,448,137
14 Jun 20240.4769790.4807520.4646850.4742750.4742751,220,484,176
13 Jun 20240.4915580.4915580.4763260.4770050.4770051,048,059,804
12 Jun 20240.4803030.4975320.4751390.4915400.4915401,255,729,794
11 Jun 20240.4966270.4966480.4726480.4803200.4803201,517,249,424
10 Jun 20240.4986020.5051660.4940920.4966280.4966281,117,710,952
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...