XRP (XRP)
Add to Watchlist
Market Cap:
$ 22 879 724 224
XRP/USD
$ 0.44118810
XRP/BTC
0.000062 BTC
- 1 hour +0.03%
- 1 day +3.07%
- 1 week +2.04%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29.09.2022 | $ 0.44910000 | $ 0.45180000 | $ 0.43390000 | $ 0.44110000 | $ 91 724 873.00 |
| 28.09.2022 | $ 0.44580000 | $ 0.45580000 | $ 0.41680000 | $ 0.44890000 | $ 316 988 043.00 |
| 27.09.2022 | $ 0.46820000 | $ 0.48820000 | $ 0.43500000 | $ 0.44570000 | $ 330 509 433.00 |
| 26.09.2022 | $ 0.49160000 | $ 0.50200000 | $ 0.45760000 | $ 0.46830000 | $ 313 480 304.00 |
| 25.09.2022 | $ 0.48790000 | $ 0.52150000 | $ 0.47570000 | $ 0.49170000 | $ 369 092 905.00 |
| 24.09.2022 | $ 0.50690000 | $ 0.51950000 | $ 0.47170000 | $ 0.48780000 | $ 357 105 662.00 |
| 23.09.2022 | $ 0.48610000 | $ 0.55900000 | $ 0.45640000 | $ 0.50690000 | $ 921 300 151.00 |
| 22.09.2022 | $ 0.39360000 | $ 0.50000000 | $ 0.39330000 | $ 0.48620000 | $ 692 878 064.00 |
| 21.09.2022 | $ 0.41390000 | $ 0.43400000 | $ 0.38000000 | $ 0.39360000 | $ 487 397 691.00 |
| 20.09.2022 | $ 0.38470000 | $ 0.42420000 | $ 0.37040000 | $ 0.41400000 | $ 589 195 648.00 |
| 19.09.2022 | $ 0.35780000 | $ 0.39320000 | $ 0.34010000 | $ 0.38480000 | $ 359 210 042.00 |
| 18.09.2022 | $ 0.37620000 | $ 0.39810000 | $ 0.35560000 | $ 0.35760000 | $ 347 107 830.00 |
| 17.09.2022 | $ 0.35520000 | $ 0.38100000 | $ 0.34640000 | $ 0.37620000 | $ 228 532 862.00 |
| 16.09.2022 | $ 0.32610000 | $ 0.35810000 | $ 0.32160000 | $ 0.35520000 | $ 183 118 131.00 |
| 15.09.2022 | $ 0.34150000 | $ 0.34290000 | $ 0.32410000 | $ 0.32610000 | $ 232 877 191.00 |
| 14.09.2022 | $ 0.33260000 | $ 0.34420000 | $ 0.33120000 | $ 0.34150000 | $ 151 191 413.00 |
| 13.09.2022 | $ 0.35980000 | $ 0.36030000 | $ 0.33080000 | $ 0.33260000 | $ 189 779 430.00 |
| 12.09.2022 | $ 0.35510000 | $ 0.36020000 | $ 0.34780000 | $ 0.35980000 | $ 109 791 893.00 |
| 11.09.2022 | $ 0.35740000 | $ 0.36040000 | $ 0.34850000 | $ 0.35520000 | $ 72 177 368.00 |
| 10.09.2022 | $ 0.35680000 | $ 0.36220000 | $ 0.35140000 | $ 0.35730000 | $ 95 190 500.00 |
| 09.09.2022 | $ 0.33960000 | $ 0.35970000 | $ 0.33940000 | $ 0.35680000 | $ 152 370 528.00 |
| 08.09.2022 | $ 0.33690000 | $ 0.34340000 | $ 0.32840000 | $ 0.33960000 | $ 86 223 441.00 |
| 07.09.2022 | $ 0.32120000 | $ 0.33860000 | $ 0.31200000 | $ 0.33690000 | $ 141 744 138.00 |
| 06.09.2022 | $ 0.33290000 | $ 0.34310000 | $ 0.31540000 | $ 0.32120000 | $ 180 023 123.00 |
| 05.09.2022 | $ 0.33180000 | $ 0.33380000 | $ 0.32250000 | $ 0.33290000 | $ 84 139 102.00 |
| 04.09.2022 | $ 0.32960000 | $ 0.33280000 | $ 0.32750000 | $ 0.33170000 | $ 49 210 194.00 |
| 03.09.2022 | $ 0.33150000 | $ 0.33500000 | $ 0.32650000 | $ 0.32970000 | $ 53 913 621.00 |
| 02.09.2022 | $ 0.33320000 | $ 0.33550000 | $ 0.32530000 | $ 0.33140000 | $ 85 877 355.00 |
| 01.09.2022 | $ 0.32760000 | $ 0.33340000 | $ 0.32150000 | $ 0.33310000 | $ 85 013 173.00 |
| 31.08.2022 | $ 0.32680000 | $ 0.33390000 | $ 0.32300000 | $ 0.32770000 | $ 100 650 731.00 |