XRP (XRP)
Add to Watchlist
Market Cap:
$ 19 971 952 190
XRP/USD
$ 0.41695443
XRP/BTC
0.000059 BTC
- 1 hour -0.35%
- 1 day +0.48%
- 1 week -3.34%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22.05.2022 | $ 0.41440000 | $ 0.42260000 | $ 0.41010000 | $ 0.41790000 | $ 45 501 297.00 |
| 21.05.2022 | $ 0.41010000 | $ 0.41830000 | $ 0.40300000 | $ 0.41450000 | $ 74 307 023.00 |
| 20.05.2022 | $ 0.42050000 | $ 0.44070000 | $ 0.40160000 | $ 0.41010000 | $ 177 347 875.00 |
| 19.05.2022 | $ 0.40560000 | $ 0.42420000 | $ 0.39080000 | $ 0.42050000 | $ 139 775 325.00 |
| 18.05.2022 | $ 0.43800000 | $ 0.44280000 | $ 0.40370000 | $ 0.40560000 | $ 188 367 016.00 |
| 17.05.2022 | $ 0.42310000 | $ 0.44030000 | $ 0.41700000 | $ 0.43800000 | $ 185 938 590.00 |
| 16.05.2022 | $ 0.44810000 | $ 0.44810000 | $ 0.40870000 | $ 0.42310000 | $ 208 980 830.00 |
| 15.05.2022 | $ 0.42620000 | $ 0.45000000 | $ 0.41490000 | $ 0.44810000 | $ 136 678 795.00 |
| 14.05.2022 | $ 0.42290000 | $ 0.44100000 | $ 0.39550000 | $ 0.42620000 | $ 229 066 715.00 |
| 13.05.2022 | $ 0.38560000 | $ 0.46590000 | $ 0.38130000 | $ 0.42280000 | $ 351 274 663.00 |
| 12.05.2022 | $ 0.41720000 | $ 0.42960000 | $ 0.33610000 | $ 0.38560000 | $ 784 530 200.40 |
| 11.05.2022 | $ 0.51300000 | $ 0.52530000 | $ 0.36460000 | $ 0.41720000 | $ 845 587 945.43 |
| 10.05.2022 | $ 0.51110000 | $ 0.53710000 | $ 0.49320000 | $ 0.51300000 | $ 291 692 629.00 |
| 09.05.2022 | $ 0.56630000 | $ 0.57890000 | $ 0.52650000 | $ 0.53810000 | $ 163 672 063.51 |
| 08.05.2022 | $ 0.58080000 | $ 0.58330000 | $ 0.55720000 | $ 0.56620000 | $ 172 966 546.00 |
| 07.05.2022 | $ 0.60220000 | $ 0.60440000 | $ 0.56920000 | $ 0.58080000 | $ 130 244 248.00 |
| 06.05.2022 | $ 0.59810000 | $ 0.61640000 | $ 0.58750000 | $ 0.60220000 | $ 180 288 626.00 |
| 05.05.2022 | $ 0.64600000 | $ 0.65720000 | $ 0.58010000 | $ 0.59810000 | $ 228 543 253.00 |
| 04.05.2022 | $ 0.60470000 | $ 0.65000000 | $ 0.60390000 | $ 0.64590000 | $ 165 376 050.00 |
| 03.05.2022 | $ 0.61430000 | $ 0.62800000 | $ 0.59610000 | $ 0.60470000 | $ 139 916 808.00 |
| 02.05.2022 | $ 0.60700000 | $ 0.63120000 | $ 0.59840000 | $ 0.61430000 | $ 160 786 552.00 |
| 01.05.2022 | $ 0.58450000 | $ 0.61250000 | $ 0.57600000 | $ 0.60700000 | $ 138 039 875.00 |
| 30.04.2022 | $ 0.60810000 | $ 0.61360000 | $ 0.56630000 | $ 0.58450000 | $ 82 605 517.00 |
| 29.04.2022 | $ 0.64280000 | $ 0.64640000 | $ 0.59920000 | $ 0.60990000 | $ 164 060 020.00 |
| 28.04.2022 | $ 0.65220000 | $ 0.65770000 | $ 0.63330000 | $ 0.64280000 | $ 123 071 580.00 |
| 27.04.2022 | $ 0.64200000 | $ 0.66300000 | $ 0.63610000 | $ 0.65220000 | $ 135 586 296.00 |
| 26.04.2022 | $ 0.69310000 | $ 0.70650000 | $ 0.62760000 | $ 0.64200000 | $ 181 718 921.00 |
| 25.04.2022 | $ 0.69800000 | $ 0.69980000 | $ 0.64510000 | $ 0.69310000 | $ 202 544 199.00 |
| 24.04.2022 | $ 0.70570000 | $ 0.71190000 | $ 0.69440000 | $ 0.69810000 | $ 74 240 404.00 |
| 23.04.2022 | $ 0.71780000 | $ 0.72670000 | $ 0.70230000 | $ 0.70570000 | $ 83 531 217.00 |