XRP (XRP)
Add to Watchlist
Market Cap:
$ 20 669 390 814
XRP/USD
$ 0.39881628
XRP/BTC
0.000056 BTC
- 1 hour -0.08%
- 1 day -3.07%
- 1 week -5.44%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30.01.2023 | $ 0.41350000 | $ 0.42220000 | $ 0.39530000 | $ 0.39980000 | $ 138 220 567.00 |
| 29.01.2023 | $ 0.40780000 | $ 0.41730000 | $ 0.40660000 | $ 0.41340000 | $ 85 598 143.00 |
| 28.01.2023 | $ 0.41270000 | $ 0.41680000 | $ 0.40550000 | $ 0.40780000 | $ 78 092 687.00 |
| 27.01.2023 | $ 0.40910000 | $ 0.41350000 | $ 0.39880000 | $ 0.41280000 | $ 137 886 627.00 |
| 26.01.2023 | $ 0.41700000 | $ 0.41780000 | $ 0.40530000 | $ 0.40920000 | $ 146 231 961.00 |
| 25.01.2023 | $ 0.40790000 | $ 0.42450000 | $ 0.39650000 | $ 0.41700000 | $ 188 238 141.00 |
| 24.01.2023 | $ 0.42330000 | $ 0.43120000 | $ 0.40250000 | $ 0.40780000 | $ 214 650 105.00 |
| 23.01.2023 | $ 0.40040000 | $ 0.43300000 | $ 0.39950000 | $ 0.42340000 | $ 377 611 370.00 |
| 22.01.2023 | $ 0.40340000 | $ 0.41220000 | $ 0.39620000 | $ 0.40040000 | $ 129 432 727.00 |
| 21.01.2023 | $ 0.41290000 | $ 0.41660000 | $ 0.39670000 | $ 0.40340000 | $ 181 123 978.00 |
| 20.01.2023 | $ 0.39290000 | $ 0.41410000 | $ 0.38590000 | $ 0.41290000 | $ 177 600 617.00 |
| 19.01.2023 | $ 0.37820000 | $ 0.39650000 | $ 0.37620000 | $ 0.39280000 | $ 211 122 186.00 |
| 18.01.2023 | $ 0.38680000 | $ 0.39640000 | $ 0.36750000 | $ 0.37820000 | $ 311 149 688.00 |
| 17.01.2023 | $ 0.38550000 | $ 0.39870000 | $ 0.37900000 | $ 0.38680000 | $ 194 501 316.00 |
| 16.01.2023 | $ 0.38460000 | $ 0.40640000 | $ 0.37770000 | $ 0.38550000 | $ 279 296 986.00 |
| 15.01.2023 | $ 0.39530000 | $ 0.39690000 | $ 0.37950000 | $ 0.38450000 | $ 153 518 739.00 |
| 14.01.2023 | $ 0.38570000 | $ 0.40890000 | $ 0.37660000 | $ 0.39530000 | $ 295 265 483.00 |
| 13.01.2023 | $ 0.37480000 | $ 0.38680000 | $ 0.36800000 | $ 0.38580000 | $ 203 526 800.00 |
| 12.01.2023 | $ 0.37280000 | $ 0.38200000 | $ 0.36070000 | $ 0.37480000 | $ 255 875 488.00 |
| 11.01.2023 | $ 0.35060000 | $ 0.37850000 | $ 0.34770000 | $ 0.37280000 | $ 309 977 431.00 |
| 10.01.2023 | $ 0.34890000 | $ 0.35410000 | $ 0.34320000 | $ 0.35070000 | $ 165 524 598.00 |
| 09.01.2023 | $ 0.34520000 | $ 0.35760000 | $ 0.34370000 | $ 0.34900000 | $ 272 503 316.00 |
| 08.01.2023 | $ 0.34420000 | $ 0.34690000 | $ 0.33540000 | $ 0.34520000 | $ 92 579 335.00 |
| 07.01.2023 | $ 0.34420000 | $ 0.34570000 | $ 0.34130000 | $ 0.34420000 | $ 53 073 110.00 |
| 06.01.2023 | $ 0.33800000 | $ 0.34620000 | $ 0.33110000 | $ 0.34430000 | $ 137 126 798.00 |
| 05.01.2023 | $ 0.34710000 | $ 0.34870000 | $ 0.33330000 | $ 0.33800000 | $ 136 266 118.00 |
| 04.01.2023 | $ 0.34360000 | $ 0.36050000 | $ 0.33900000 | $ 0.34720000 | $ 179 643 811.00 |
| 03.01.2023 | $ 0.34820000 | $ 0.35200000 | $ 0.33950000 | $ 0.34360000 | $ 174 122 767.00 |
| 02.01.2023 | $ 0.33860000 | $ 0.35550000 | $ 0.30000000 | $ 0.34820000 | $ 325 382 455.00 |
| 01.01.2023 | $ 0.33890000 | $ 0.34000000 | $ 0.33540000 | $ 0.33870000 | $ 48 435 237.00 |