XRP (XRP)
Add to Watchlist
Market Cap:
$ 19 629 313 327
XRP/USD
$ 0.43321899
XRP/BTC
0.000061 BTC
- 1 hour 0%
- 1 day +4.48%
- 1 week -21.91%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01.03.2021 | $ 0.41570000 | $ 0.43555000 | $ 0.41207000 | $ 0.43077000 | $ 137 936 273.60 |
| 28.02.2021 | $ 0.43586000 | $ 0.43876000 | $ 0.39268000 | $ 0.41565000 | $ 342 708 765.00 |
| 27.02.2021 | $ 0.42794000 | $ 0.45945000 | $ 0.42681000 | $ 0.43589000 | $ 304 423 323.10 |
| 26.02.2021 | $ 0.43599000 | $ 0.45067000 | $ 0.41111000 | $ 0.42788000 | $ 456 064 521.40 |
| 25.02.2021 | $ 0.46864000 | $ 0.48233000 | $ 0.42440000 | $ 0.43601000 | $ 362 804 973.60 |
| 24.02.2021 | $ 0.47580000 | $ 0.49999000 | $ 0.45120000 | $ 0.46860000 | $ 489 157 641.60 |
| 23.02.2021 | $ 0.56637000 | $ 0.57172000 | $ 0.36500000 | $ 0.47579000 | $ 1 344 818 209.80 |
| 22.02.2021 | $ 0.54468000 | $ 0.65155000 | $ 0.51000000 | $ 0.56646000 | $ 1 804 936 205.30 |
| 21.02.2021 | $ 0.51150000 | $ 0.55858000 | $ 0.50311000 | $ 0.54468000 | $ 516 150 056.50 |
| 20.02.2021 | $ 0.56478000 | $ 0.58235000 | $ 0.47231000 | $ 0.51167000 | $ 629 290 099.90 |
| 19.02.2021 | $ 0.53217000 | $ 0.58195000 | $ 0.51310000 | $ 0.56465000 | $ 569 962 743.30 |
| 18.02.2021 | $ 0.53460000 | $ 0.55995000 | $ 0.51901000 | $ 0.53204000 | $ 382 179 507.40 |
| 17.02.2021 | $ 0.51980000 | $ 0.55751000 | $ 0.49336000 | $ 0.53467000 | $ 453 511 619.80 |
| 16.02.2021 | $ 0.54987000 | $ 0.58005000 | $ 0.48111000 | $ 0.51995000 | $ 589 567 776.70 |
| 15.02.2021 | $ 0.59217000 | $ 0.60430000 | $ 0.50891000 | $ 0.54976000 | $ 626 351 209.10 |
| 14.02.2021 | $ 0.63309000 | $ 0.63981000 | $ 0.56111000 | $ 0.59211000 | $ 515 474 883.00 |
| 13.02.2021 | $ 0.60900000 | $ 0.64244000 | $ 0.54306000 | $ 0.63309000 | $ 787 424 994.20 |
| 12.02.2021 | $ 0.52824000 | $ 0.61922000 | $ 0.51871000 | $ 0.60900000 | $ 797 498 269.20 |
| 11.02.2021 | $ 0.50422000 | $ 0.53545000 | $ 0.49982000 | $ 0.52806000 | $ 494 117 344.60 |
| 10.02.2021 | $ 0.47637000 | $ 0.54224000 | $ 0.45000000 | $ 0.50429000 | $ 1 012 765 655.30 |
| 09.02.2021 | $ 0.45098000 | $ 0.49000000 | $ 0.44901000 | $ 0.47636000 | $ 629 365 860.70 |
| 08.02.2021 | $ 0.41848000 | $ 0.46920000 | $ 0.41250000 | $ 0.45099000 | $ 566 084 623.60 |
| 07.02.2021 | $ 0.44307000 | $ 0.45089000 | $ 0.39123000 | $ 0.41849000 | $ 582 458 629.30 |
| 06.02.2021 | $ 0.45195000 | $ 0.45688000 | $ 0.42000000 | $ 0.44307000 | $ 442 547 036.90 |
| 05.02.2021 | $ 0.44535000 | $ 0.47222000 | $ 0.42410000 | $ 0.45219000 | $ 775 228 366.00 |
| 04.02.2021 | $ 0.39721000 | $ 0.48159000 | $ 0.37885000 | $ 0.44545000 | $ 1 134 333 969.80 |
| 03.02.2021 | $ 0.37254000 | $ 0.41900000 | $ 0.37254000 | $ 0.39721000 | $ 698 413 389.60 |
| 02.02.2021 | $ 0.37123000 | $ 0.41123000 | $ 0.34010000 | $ 0.37254000 | $ 1 054 153 851.90 |
| 01.02.2021 | $ 0.49516000 | $ 0.75500000 | $ 0.35928000 | $ 0.37106000 | $ 4 397 578 280.90 |
| 31.01.2021 | $ 0.44369000 | $ 0.51000000 | $ 0.38500000 | $ 0.49507000 | $ 2 264 127 182.70 |