Ripple

(XRP) Price

$0.3207 -0.009563 (-2.90%)

Ripple (XRP) price

XRP - USD
  • XRP - USD (United States Dollar)
  • XRP - EUR (Euro)
  • XRP - GBP (British Pound Sterling)
  • XRP - RUB (Russian Ruble)
$0.3207 -0.009563 (-2.90%)
0.00000000 BTC (-2.25%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Feb 20, 2019
$0.3325
$0.3354
$0.3200
$0.3251
$775,999,076 137,246,879 XRP
$13,670,935,668
Feb 19, 2019
$0.3251
$0.3489
$0.3212
$0.3236
$1,131,545,468 167,665,185 XRP
$13,370,892,177
Feb 18, 2019
$0.3236
$0.3304
$0.3029
$0.3040
$887,763,452 162,957,979 XRP
$13,245,333,103
Feb 17, 2019
$0.3040
$0.3078
$0.2996
$0.3014
$416,029,307 96,115,539 XRP
$12,471,368,383
Feb 16, 2019
$0.3014
$0.3038
$0.3005
$0.3018
$378,207,038 59,886,944 XRP
$12,433,473,753
Feb 15, 2019
$0.3018
$0.3096
$0.2990
$0.3010
$421,372,104 90,062,555 XRP
$12,381,534,060
Feb 14, 2019
$0.3010
$0.3114
$0.3005
$0.3046
$416,989,246 94,043,734 XRP
$12,459,951,645

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Feb 14, 2019
$0.3010
$0.3046
$416,989,246 94,043,734 XRP
$12,459,951,645
$0.3005 $0.3114 $0.3010
Feb 15, 2019
$0.3018
$0.3010
$421,372,104 90,062,555 XRP
$12,381,534,060
$0.2990 $0.3096 $0.3018
Feb 16, 2019
$0.3014
$0.3018
$378,207,038 59,886,944 XRP
$12,433,473,753
$0.3005 $0.3038 $0.3014
Feb 17, 2019
$0.3040
$0.3014
$416,029,307 96,115,539 XRP
$12,471,368,383
$0.2996 $0.3078 $0.3040
Feb 18, 2019
$0.3236
$0.3040
$887,763,452 162,957,979 XRP
$13,245,333,103
$0.3029 $0.3304 $0.3236
Feb 19, 2019
$0.3251
$0.3236
$1,131,545,468 167,665,185 XRP
$13,370,892,177
$0.3212 $0.3489 $0.3251
Feb 20, 2019
$0.3325
$0.3251
$775,999,076 137,246,879 XRP
$13,670,935,668
$0.3200 $0.3354 $0.3325
More Historical Data

Ripple News