XRP-USD - Ripple USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
Date Open High Low Close* Adj Close** Volume
Aug 19, 2019 0.2836 0.2909 0.2773 0.2795 0.2795 20,263,458
Aug 16, 2019 0.2642 0.2651 0.2548 0.2612 0.2612 20,158,955
Aug 15, 2019 0.2631 0.2684 0.2455 0.2642 0.2642 37,460,731
Aug 14, 2019 0.2972 0.2978 0.2407 0.2631 0.2631 63,531,615
Aug 13, 2019 0.3005 0.3010 0.2921 0.2972 0.2972 13,264,848
Aug 12, 2019 0.3029 0.3053 0.2979 0.3005 0.3005 8,990,642
Aug 11, 2019 0.2986 0.3059 0.2952 0.3029 0.3029 10,829,812
Aug 10, 2019 0.2961 0.3053 0.2911 0.2986 0.2986 18,151,119
Aug 09, 2019 0.3080 0.3086 0.2899 0.2961 0.2961 24,196,417
Aug 08, 2019 0.3111 0.3116 0.3040 0.3080 0.3080 17,744,028
Aug 07, 2019 0.3112 0.3159 0.3072 0.3111 0.3111 17,889,920
Aug 06, 2019 0.3217 0.3246 0.3078 0.3112 0.3112 21,130,417
Aug 05, 2019 0.3194 0.3316 0.3194 0.3217 0.3217 24,853,060
Aug 04, 2019 0.3162 0.3233 0.3123 0.3194 0.3194 14,869,350
Aug 03, 2019 0.3115 0.3178 0.3113 0.3162 0.3162 12,140,950
Aug 02, 2019 0.3164 0.3181 0.3094 0.3115 0.3115 13,432,538
Aug 01, 2019 0.3199 0.3200 0.3118 0.3164 0.3164 13,671,744
Jul 31, 2019 0.3188 0.3237 0.3154 0.3199 0.3199 16,353,586
Jul 30, 2019 0.3098 0.3219 0.3068 0.3188 0.3188 14,807,082
Jul 29, 2019 0.3115 0.3142 0.3056 0.3098 0.3098 12,394,970
Jul 28, 2019 0.3095 0.3145 0.2995 0.3115 0.3115 16,660,444
Jul 27, 2019 0.3239 0.3273 0.3052 0.3095 0.3095 23,126,985
Jul 26, 2019 0.3132 0.3255 0.3077 0.3239 0.3239 21,286,307
Jul 25, 2019 0.3160 0.3232 0.3119 0.3132 0.3132 19,272,056
Jul 24, 2019 0.3081 0.3184 0.3030 0.3160 0.3160 22,156,643
Jul 23, 2019 0.3209 0.3209 0.3060 0.3081 0.3081 21,662,625
Jul 22, 2019 0.3308 0.3323 0.3157 0.3209 0.3209 22,999,153
Jul 21, 2019 0.3334 0.3355 0.3211 0.3308 0.3308 25,709,304
Jul 20, 2019 0.3197 0.3420 0.3192 0.3334 0.3334 29,761,603
Jul 19, 2019 0.3209 0.3227 0.3107 0.3197 0.3197 25,567,975
Jul 18, 2019 0.3108 0.3266 0.3036 0.3209 0.3209 34,945,137
Jul 17, 2019 0.2950 0.3246 0.2931 0.3108 0.3108 43,442,828
Jul 16, 2019 0.3128 0.3195 0.2838 0.2950 0.2950 44,299,097
Jul 15, 2019 0.3046 0.3232 0.2950 0.3128 0.3128 43,603,106
Jul 14, 2019 0.3319 0.3347 0.2999 0.3046 0.3046 34,164,364
Jul 13, 2019 0.3443 0.3451 0.3238 0.3319 0.3319 26,155,423
Jul 12, 2019 0.3289 0.3507 0.3200 0.3443 0.3443 39,409,372
Jul 11, 2019 0.3613 0.3623 0.3185 0.3289 0.3289 59,191,017
Jul 10, 2019 0.3940 0.3970 0.3468 0.3613 0.3613 68,482,551
Jul 09, 2019 0.4028 0.4081 0.3900 0.3940 0.3940 28,842,345
Jul 08, 2019 0.3986 0.4048 0.3935 0.4028 0.4028 21,445,647
Jul 07, 2019 0.3899 0.4009 0.3872 0.3986 0.3986 22,847,610
Jul 06, 2019 0.3795 0.4112 0.3793 0.3899 0.3899 33,441,894
Jul 05, 2019 0.3874 0.3879 0.3742 0.3795 0.3795 31,405,393
Jul 04, 2019 0.4056 0.4061 0.3858 0.3874 0.3874 25,233,970
Jul 03, 2019 0.3984 0.4069 0.3953 0.4056 0.4056 34,874,382
Jul 02, 2019 0.4057 0.4096 0.3820 0.3984 0.3984 46,559,133
Jul 01, 2019 0.3934 0.4193 0.3859 0.4057 0.4057 49,707,002
Jun 30, 2019 0.4253 0.4273 0.3920 0.3934 0.3934 46,438,130
Jun 29, 2019 0.4242 0.4279 0.4006 0.4253 0.4253 58,107,894
Jun 28, 2019 0.4049 0.4245 0.3974 0.4242 0.4242 55,996,674
Jun 27, 2019 0.4614 0.4663 0.3898 0.4049 0.4049 140,019,316
Jun 26, 2019 0.4657 0.4932 0.4384 0.4614 0.4614 142,232,201
Jun 25, 2019 0.4729 0.4757 0.4557 0.4657 0.4657 64,110,758
Jun 24, 2019 0.4688 0.4750 0.4468 0.4729 0.4729 66,462,072
Jun 23, 2019 0.4755 0.4895 0.4634 0.4688 0.4688 70,237,868
Jun 22, 2019 0.4453 0.5092 0.4427 0.4755 0.4755 154,895,417
Jun 21, 2019 0.4304 0.4498 0.4301 0.4453 0.4453 51,361,521
Jun 20, 2019 0.4354 0.4366 0.4216 0.4304 0.4304 37,549,262
Jun 19, 2019 0.4270 0.4388 0.4245 0.4354 0.4354 36,783,710
Jun 18, 2019 0.4484 0.4558 0.4187 0.4270 0.4270 70,666,436
Jun 17, 2019 0.4282 0.4626 0.4270 0.4484 0.4484 73,794,233
Jun 16, 2019 0.4112 0.4425 0.4085 0.4282 0.4282 68,072,424
Jun 15, 2019 0.4040 0.4138 0.4023 0.4112 0.4112 33,497,480
Jun 14, 2019 0.3996 0.4050 0.3919 0.4040 0.4040 29,158,995
Jun 13, 2019 0.4029 0.4107 0.3966 0.3996 0.3996 28,624,451
Jun 12, 2019 0.3934 0.4038 0.3889 0.4029 0.4029 31,301,366
Jun 11, 2019 0.4017 0.4038 0.3834 0.3934 0.3934 28,581,476
Jun 10, 2019 0.3858 0.4049 0.3806 0.4017 0.4017 36,417,472
Jun 09, 2019 0.4086 0.4114 0.3710 0.3858 0.3858 42,638,172
Jun 08, 2019 0.4207 0.4229 0.4042 0.4086 0.4086 22,826,283
Jun 07, 2019 0.4201 0.4318 0.4156 0.4207 0.4207 43,275,166
Jun 06, 2019 0.4010 0.4270 0.3915 0.4201 0.4201 57,040,562
Jun 05, 2019 0.3981 0.4077 0.3882 0.4010 0.4010 37,589,678
Jun 04, 2019 0.4175 0.4175 0.3845 0.3981 0.3981 82,152,000
Jun 03, 2019 0.4447 0.4641 0.4172 0.4175 0.4175 79,076,729
Jun 02, 2019 0.4293 0.4467 0.4282 0.4447 0.4447 33,299,963
Jun 01, 2019 0.4380 0.4410 0.4190 0.4293 0.4293 39,221,583
May 31, 2019 0.4188 0.4407 0.4071 0.4380 0.4380 54,243,589
May 30, 2019 0.4446 0.4743 0.4020 0.4188 0.4188 142,635,156
May 29, 2019 0.4488 0.4570 0.4220 0.4446 0.4446 72,554,448
May 28, 2019 0.4347 0.4600 0.4185 0.4488 0.4488 91,494,442
May 27, 2019 0.4092 0.4467 0.4065 0.4347 0.4347 68,677,164
May 26, 2019 0.3869 0.4162 0.3753 0.4092 0.4092 38,342,067
May 25, 2019 0.3840 0.3958 0.3820 0.3869 0.3869 20,533,409
May 24, 2019 0.3807 0.3953 0.3718 0.3840 0.3840 41,317,551
May 23, 2019 0.3717 0.3848 0.3621 0.3807 0.3807 34,213,938
May 22, 2019 0.3971 0.4123 0.3670 0.3717 0.3717 59,729,838
May 21, 2019 0.3993 0.4085 0.3881 0.3971 0.3971 38,418,698
May 20, 2019 0.4185 0.4185 0.3800 0.3993 0.3993 57,277,374
May 19, 2019 0.3719 0.4291 0.3705 0.4185 0.4185 70,114,785
May 18, 2019 0.3902 0.3960 0.3643 0.3719 0.3719 37,700,397
May 17, 2019 0.4190 0.4237 0.3594 0.3902 0.3902 111,237,887
May 16, 2019 0.4579 0.4787 0.3947 0.4190 0.4190 165,000,090
May 15, 2019 0.4075 0.4671 0.4071 0.4579 0.4579 166,688,682
May 14, 2019 0.3240 0.4212 0.3226 0.4075 0.4075 236,081,312
May 13, 2019 0.3107 0.3307 0.3083 0.3240 0.3240 43,367,729
May 12, 2019 0.3216 0.3302 0.3054 0.3107 0.3107 35,663,125
May 11, 2019 0.2984 0.3393 0.2978 0.3216 0.3216 60,267,340
May 10, 2019 0.2948 0.3022 0.2913 0.2984 0.2984 17,198,764
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...