XRP USD (XRP-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.5395

+0.0033

(+0.62%)

As of 11:25PM UTC. Market open.

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.5336	0.5467	0.5286	0.5395	0.5395	1,934,892,928
30 Mar 2023	0.5437	0.5542	0.5272	0.5342	0.5342	2,694,676,898
29 Mar 2023	0.5150	0.5804	0.5150	0.5436	0.5436	4,092,945,977
28 Mar 2023	0.4801	0.5298	0.4702	0.5151	0.5151	3,163,217,119
27 Mar 2023	0.4488	0.4876	0.4439	0.4800	0.4800	2,730,255,979
26 Mar 2023	0.4447	0.4630	0.4428	0.4488	0.4488	1,090,501,588
25 Mar 2023	0.4259	0.4636	0.4242	0.4447	0.4447	1,832,767,576
24 Mar 2023	0.4449	0.4449	0.4180	0.4259	0.4259	1,314,887,049
23 Mar 2023	0.4225	0.4541	0.4155	0.4448	0.4448	2,161,421,825
22 Mar 2023	0.4697	0.4745	0.4129	0.4225	0.4225	3,312,385,991
21 Mar 2023	0.3746	0.4914	0.3745	0.4697	0.4697	4,178,958,939
20 Mar 2023	0.3884	0.3921	0.3740	0.3746	0.3746	1,074,222,480
19 Mar 2023	0.3744	0.4000	0.3744	0.3885	0.3885	1,189,636,323
18 Mar 2023	0.3804	0.3879	0.3734	0.3744	0.3744	867,351,027
17 Mar 2023	0.3660	0.3813	0.3636	0.3804	0.3804	1,046,497,903
16 Mar 2023	0.3606	0.3673	0.3585	0.3660	0.3660	692,737,535
15 Mar 2023	0.3743	0.3772	0.3588	0.3606	0.3606	1,062,482,118
14 Mar 2023	0.3738	0.3875	0.3673	0.3743	0.3743	1,527,899,940
13 Mar 2023	0.3734	0.3810	0.3581	0.3738	0.3738	1,694,593,960
12 Mar 2023	0.3668	0.3733	0.3525	0.3733	0.3733	1,102,164,948
11 Mar 2023	0.3706	0.3747	0.3621	0.3668	0.3668	1,051,093,584
10 Mar 2023	0.3721	0.3747	0.3599	0.3706	0.3706	1,450,894,929
09 Mar 2023	0.3892	0.3964	0.3667	0.3721	0.3721	1,727,254,553
08 Mar 2023	0.3806	0.3991	0.3738	0.3892	0.3892	1,881,889,627
07 Mar 2023	0.3704	0.3840	0.3681	0.3805	0.3805	1,479,466,647
06 Mar 2023	0.3672	0.3732	0.3610	0.3705	0.3705	1,161,608,429
05 Mar 2023	0.3738	0.3771	0.3668	0.3672	0.3672	505,577,640
04 Mar 2023	0.3777	0.3795	0.3703	0.3738	0.3738	556,621,575
03 Mar 2023	0.3776	0.3792	0.3599	0.3777	0.3777	1,204,150,691
02 Mar 2023	0.3839	0.3842	0.3745	0.3776	0.3776	812,536,878
01 Mar 2023	0.3771	0.3842	0.3737	0.3839	0.3839	912,485,438
28 Feb 2023	0.3791	0.3824	0.3730	0.3771	0.3771	1,000,693,267
27 Feb 2023	0.3780	0.3800	0.3722	0.3791	0.3791	1,049,508,853
26 Feb 2023	0.3781	0.3806	0.3754	0.3780	0.3780	441,815,645
25 Feb 2023	0.3785	0.3794	0.3722	0.3781	0.3781	552,223,148
24 Feb 2023	0.3891	0.3905	0.3741	0.3785	0.3785	953,355,531
23 Feb 2023	0.3956	0.3975	0.3867	0.3891	0.3891	917,426,306
22 Feb 2023	0.3919	0.3964	0.3839	0.3956	0.3956	1,114,714,971
21 Feb 2023	0.3985	0.4014	0.3881	0.3919	0.3919	1,103,766,687
20 Feb 2023	0.3864	0.4073	0.3817	0.3985	0.3985	1,354,318,620
19 Feb 2023	0.3946	0.3976	0.3862	0.3863	0.3863	727,659,069
18 Feb 2023	0.3953	0.3968	0.3919	0.3946	0.3946	499,633,442
17 Feb 2023	0.3851	0.3996	0.3829	0.3953	0.3953	969,213,569
16 Feb 2023	0.4013	0.4036	0.3851	0.3852	0.3852	1,194,494,182
15 Feb 2023	0.3824	0.4019	0.3772	0.4014	0.4014	1,072,284,900
14 Feb 2023	0.3716	0.3832	0.3656	0.3824	0.3824	1,022,310,518
13 Feb 2023	0.3752	0.3782	0.3641	0.3717	0.3717	1,129,015,396
12 Feb 2023	0.3840	0.3849	0.3745	0.3753	0.3753	492,457,255
11 Feb 2023	0.3826	0.3841	0.3809	0.3840	0.3840	436,697,705
10 Feb 2023	0.3824	0.3876	0.3786	0.3826	0.3826	877,457,864
09 Feb 2023	0.3981	0.4071	0.3772	0.3825	0.3825	1,488,178,634
08 Feb 2023	0.4039	0.4053	0.3953	0.3981	0.3981	853,007,396
07 Feb 2023	0.3928	0.4046	0.3909	0.4039	0.4039	1,015,414,418
06 Feb 2023	0.3990	0.4034	0.3922	0.3928	0.3928	950,972,502
05 Feb 2023	0.4113	0.4119	0.3963	0.3989	0.3989	758,068,911
04 Feb 2023	0.4121	0.4193	0.4083	0.4113	0.4113	583,121,354
03 Feb 2023	0.4097	0.4135	0.4074	0.4122	0.4122	848,078,651
02 Feb 2023	0.4138	0.4185	0.4095	0.4097	0.4097	996,287,377
01 Feb 2023	0.4064	0.4155	0.3980	0.4139	0.4139	1,066,789,793
31 Jan 2023	0.3946	0.4109	0.3897	0.4064	0.4064	1,026,848,071
30 Jan 2023	0.4138	0.4204	0.3912	0.3946	0.3946	1,240,049,824
29 Jan 2023	0.4081	0.4171	0.4073	0.4138	0.4138	566,580,331
28 Jan 2023	0.4128	0.4155	0.4070	0.4081	0.4081	508,978,347
27 Jan 2023	0.4101	0.4132	0.4009	0.4128	0.4128	813,986,938
26 Jan 2023	0.4176	0.4178	0.4077	0.4101	0.4101	892,174,687
25 Jan 2023	0.4077	0.4235	0.3995	0.4177	0.4177	1,104,907,019
24 Jan 2023	0.4248	0.4295	0.4057	0.4077	0.4077	1,265,360,172
23 Jan 2023	0.4010	0.4311	0.4004	0.4249	0.4249	1,980,513,812
22 Jan 2023	0.4036	0.4111	0.3979	0.4010	0.4010	780,764,704
21 Jan 2023	0.4134	0.4159	0.4033	0.4035	0.4035	1,037,235,129
20 Jan 2023	0.3938	0.4134	0.3870	0.4133	0.4133	1,053,958,522
19 Jan 2023	0.3794	0.3952	0.3776	0.3938	0.3938	1,108,881,766
18 Jan 2023	0.3877	0.3952	0.3713	0.3795	0.3795	1,484,076,132
17 Jan 2023	0.3866	0.3975	0.3802	0.3877	0.3877	1,025,137,174
16 Jan 2023	0.3849	0.4050	0.3809	0.3866	0.3866	1,454,332,113
15 Jan 2023	0.3955	0.3962	0.3811	0.3849	0.3849	829,206,058
14 Jan 2023	0.3858	0.4079	0.3858	0.3954	0.3954	1,601,102,466
13 Jan 2023	0.3752	0.3864	0.3706	0.3858	0.3858	990,539,135
12 Jan 2023	0.3738	0.3783	0.3659	0.3752	0.3752	1,226,464,922
11 Jan 2023	0.3513	0.3760	0.3487	0.3742	0.3742	1,498,360,174
10 Jan 2023	0.3493	0.3538	0.3453	0.3512	0.3512	815,342,810
09 Jan 2023	0.3453	0.3566	0.3443	0.3493	0.3493	1,420,062,936
08 Jan 2023	0.3443	0.3455	0.3392	0.3454	0.3454	515,669,684
07 Jan 2023	0.3446	0.3455	0.3420	0.3443	0.3443	334,559,534
06 Jan 2023	0.3380	0.3455	0.3328	0.3446	0.3446	741,263,420
05 Jan 2023	0.3478	0.3483	0.3375	0.3380	0.3380	669,029,812
04 Jan 2023	0.3438	0.3509	0.3428	0.3478	0.3478	803,671,745
03 Jan 2023	0.3485	0.3510	0.3420	0.3438	0.3438	811,872,325
02 Jan 2023	0.3388	0.3541	0.3216	0.3486	0.3486	1,325,787,126
01 Jan 2023	0.3399	0.3399	0.3363	0.3388	0.3388	290,828,851
31 Dec 2022	0.3450	0.3451	0.3399	0.3399	0.3399	337,167,278
30 Dec 2022	0.3428	0.3453	0.3353	0.3450	0.3450	672,119,602
29 Dec 2022	0.3565	0.3572	0.3389	0.3428	0.3428	898,022,518
28 Dec 2022	0.3681	0.3685	0.3561	0.3565	0.3565	839,617,676
27 Dec 2022	0.3657	0.3723	0.3594	0.3681	0.3681	905,248,563
26 Dec 2022	0.3464	0.3691	0.3460	0.3657	0.3657	797,909,103
25 Dec 2022	0.3522	0.3522	0.3447	0.3464	0.3464	323,700,210
24 Dec 2022	0.3543	0.3543	0.3515	0.3522	0.3522	225,391,032
23 Dec 2022	0.3496	0.3545	0.3477	0.3543	0.3543	577,979,156
22 Dec 2022	0.3460	0.3498	0.3424	0.3496	0.3496	685,101,342
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,884.50-48.67(-0.41%)

NZD/USD0.6261-0.0004(-0.0626%)

NZD/EUR0.5768+0.0031(+0.54%)

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

OIL75.70+1.33(+1.79%)

XRP USD (XRP-USD)

NZX 50
11,884.50
-48.67(-0.41%)

NZD/USD
0.6261
-0.0004(-0.0626%)

NZD/EUR
0.5768
+0.0031(+0.54%)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

OIL
75.70
+1.33(+1.79%)