XRP Historical Data

XRP Page 5
Download
Date Close Price change Market cap Trading volume
Jul 18 $ 0.359
+4.53%
$ 15.77 billion $ 6.23 billion
Jul 11 $ 0.343
+5.50%
$ 15.12 billion $ 7.71 billion
Jul 4 $ 0.325
+0.66%
$ 14.33 billion $ 7.09 billion
Jun 27 $ 0.323
-10.32%
$ 14.24 billion $ 6.9 billion
Jun 20 $ 0.36
+10.04%
$ 15.88 billion $ 7.78 billion
Jun 13 $ 0.327
-5.18%
$ 14.4 billion $ 11.24 billion
Jun 6 $ 0.345
-12.96%
$ 15.22 billion $ 8.21 billion
May 30 $ 0.397
+1.60%
$ 17.43 billion $ 7.88 billion
May 23 $ 0.39
-7.59%
$ 17.21 billion $ 9.27 billion
May 16 $ 0.422
-5.63%
$ 18.58 billion $ 8.92 billion
May 9 $ 0.448
-21.16%
$ 19.67 billion $ 37.54 billion
May 2 $ 0.568
-6.88%
$ 24.95 billion $ 11.77 billion
Apr 25 $ 0.61
-12.82%
$ 26.82 billion $ 12.63 billion
Apr 18 $ 0.699
-7.16%
$ 30.82 billion $ 10.49 billion
Apr 11 $ 0.753
-0.33%
$ 33.1 billion $ 11.79 billion
Apr 4 $ 0.756
-10.36%
$ 33.31 billion $ 10 billion
Mar 28 $ 0.843
-1.58%
$ 37.16 billion $ 12.73 billion
Mar 21 $ 0.857
+6.44%
$ 37.76 billion $ 10.48 billion
Mar 14 $ 0.805
+5.68%
$ 35.48 billion $ 9.69 billion
Mar 7 $ 0.762
+5.01%
$ 33.57 billion $ 12.67 billion
Feb 28 $ 0.725
+0.42%
$ 31.9 billion $ 11.34 billion
Feb 21 $ 0.722
-6.94%
$ 31.84 billion $ 16.3 billion
Feb 14 $ 0.776
-4.03%
$ 34.21 billion $ 13.42 billion
Feb 7 $ 0.809
+18.28%
$ 35.65 billion $ 19.79 billion
Jan 31 $ 0.684
+13.38%
$ 30.14 billion $ 7.03 billion
Jan 24 $ 0.603
-3.95%
$ 26.53 billion $ 8.87 billion
Jan 17 $ 0.628
-19.40%
$ 27.67 billion $ 11.26 billion
Jan 10 $ 0.779
+3.28%
$ 34.33 billion $ 8.2 billion
Jan 3 $ 0.754
-12.18%
$ 33.24 billion $ 10 billion
Dec 27 $ 0.859
-6.76%
$ 37.78 billion $ 9.84 billion
Dec 20 $ 0.921
+10.46%
$ 40.48 billion $ 18.78 billion
Dec 13 $ 0.834
-0.81%
$ 36.76 billion $ 13.96 billion
Dec 6 $ 0.841
+4.51%
$ 37.06 billion $ 16.68 billion
Nov 29 $ 0.805
-16.73%
$ 35.46 billion $ 19.86 billion
Nov 22 $ 0.966
-8.85%
$ 42.58 billion $ 17.62 billion
Nov 15 $ 1.06
-10.58%
$ 46.72 billion $ 20.45 billion
Nov 8 $ 1.19
-2.45%
$ 52.25 billion $ 26.65 billion
Nov 1 $ 1.22
+9.16%
$ 53.56 billion $ 23.05 billion
Oct 25 $ 1.08
-0.14%
$ 47.66 billion $ 20.63 billion
Oct 18 $ 1.08
-0.90%
$ 47.72 billion $ 18.66 billion
Oct 11 $ 1.09
-3.91%
$ 48.15 billion $ 24.22 billion
Oct 4 $ 1.14
+7.86%
$ 50.11 billion $ 21.09 billion
Sep 27 $ 1.05
+11.68%
$ 46.45 billion $ 20.05 billion
Sep 20 $ 0.944
-9.86%
$ 41.6 billion $ 24 billion
Sep 13 $ 1.05
-6.48%
$ 46.14 billion $ 17.6 billion
Sep 6 $ 1.12
-14.27%
$ 49.34 billion $ 34.62 billion
Aug 30 $ 1.31
+14.34%
$ 57.55 billion $ 27.49 billion
Aug 23 $ 1.14
-6.87%
$ 50.34 billion $ 29 billion
Aug 16 $ 1.23
-4.75%
$ 54.05 billion $ 42.42 billion
Aug 9 $ 1.29
+58.87%
$ 56.75 billion $ 43.58 billion