Ripple (XRP) price
- XRP - USD (United States Dollar)
- XRP - EUR (Euro)
- XRP - GBP (British Pound Sterling)
- XRP - RUB (Russian Ruble)
Date | Close | High | Low | Open | Volume (24H) | Market Cap |
---|---|---|---|---|---|---|
May 21, 2022 |
$0.4152 |
$0.4185 |
$0.4037 |
$0.4105 |
$25,565,588 61,568,834 XRP |
$0 |
May 20, 2022 |
$0.4105 |
$0.4402 |
$0.4020 |
$0.4207 |
$69,775,714 169,963,734 XRP |
$0 |
May 19, 2022 |
$0.4207 |
$0.4241 |
$0.3945 |
$0.4053 |
$55,396,181 131,663,023 XRP |
$0 |
May 18, 2022 |
$0.4053 |
$0.4428 |
$0.4047 |
$0.4378 |
$60,147,462 148,387,117 XRP |
$0 |
May 17, 2022 |
$0.4378 |
$0.4402 |
$0.4184 |
$0.4228 |
$64,631,570 147,615,971 XRP |
$0 |
May 16, 2022 |
$0.4228 |
$0.4483 |
$0.4099 |
$0.4483 |
$65,387,151 154,662,300 XRP |
$0 |
May 15, 2022 |
$0.4483 |
$0.4500 |
$0.4156 |
$0.4266 |
$45,323,926 101,104,798 XRP |
$0 |
Open/Close in UTC time
Date | Close Price | Open price | Volume (24H) | Market Cap | Day's range |
---|---|---|---|---|---|
May 15, 2022 |
$0.4483 |
$0.4266 |
$45,323,926 101,104,798 XRP |
$0 |
$0.4156
$0.4500
$0.4483
|
May 16, 2022 |
$0.4228 |
$0.4483 |
$65,387,151 154,662,300 XRP |
$0 |
$0.4099
$0.4483
$0.4228
|
May 17, 2022 |
$0.4378 |
$0.4228 |
$64,631,570 147,615,971 XRP |
$0 |
$0.4184
$0.4402
$0.4378
|
May 18, 2022 |
$0.4053 |
$0.4378 |
$60,147,462 148,387,117 XRP |
$0 |
$0.4047
$0.4428
$0.4053
|
May 19, 2022 |
$0.4207 |
$0.4053 |
$55,396,181 131,663,023 XRP |
$0 |
$0.3945
$0.4241
$0.4207
|
May 20, 2022 |
$0.4105 |
$0.4207 |
$69,775,714 169,963,734 XRP |
$0 |
$0.4020
$0.4402
$0.4105
|
May 21, 2022 |
$0.4152 |
$0.4105 |
$25,565,588 61,568,834 XRP |
$0 |
$0.4037
$0.4185
$0.4152
|

XRP Price Gains on Further SEC Case Developments, SOL, LEO, BTC, Feb. 14

XRP Price Stable but Whales Are Still Buying, ADA, NEAR, ROSE, Jan. 17