XRP Historical Data

XRP Page 31
Download
Date Close Price change Market cap Trading volume
May 24, 2022 $ 0.409
+0.88%
$ 17.99 billion $ 1.33 billion
May 23, 2022 $ 0.406
-4.01%
$ 17.83 billion $ 1.3 billion
May 22, 2022 $ 0.422
+1.76%
$ 18.58 billion $ 807.09 million
May 21, 2022 $ 0.415
+1.00%
$ 18.26 billion $ 787.73 million
May 20, 2022 $ 0.411
-2.35%
$ 18.06 billion $ 1.53 billion
May 19, 2022 $ 0.421
+3.60%
$ 18.49 billion $ 1.34 billion
May 18, 2022 $ 0.406
-7.17%
$ 17.85 billion $ 1.41 billion
May 17, 2022 $ 0.438
+3.69%
$ 19.23 billion $ 1.44 billion
May 16, 2022 $ 0.422
-5.70%
$ 18.55 billion $ 1.61 billion
May 15, 2022 $ 0.448
+4.59%
$ 19.67 billion $ 1.2 billion
May 14, 2022 $ 0.428
+1.15%
$ 18.8 billion $ 2.02 billion
May 13, 2022 $ 0.423
+9.53%
$ 18.59 billion $ 19.27 billion
May 12, 2022 $ 0.386
-6.96%
$ 16.99 billion $ 4.22 billion
May 11, 2022 $ 0.415
-19.26%
$ 18.26 billion $ 4.9 billion
May 10, 2022 $ 0.514
+4.98%
$ 22.59 billion $ 3.04 billion
May 9, 2022 $ 0.49
-13.73%
$ 21.52 billion $ 2.89 billion
May 8, 2022 $ 0.568
-2.51%
$ 25.03 billion $ 1.51 billion
May 7, 2022 $ 0.582
-3.44%
$ 25.67 billion $ 1.25 billion
May 6, 2022 $ 0.603
+0.68%
$ 26.48 billion $ 1.99 billion
May 5, 2022 $ 0.599
-7.44%
$ 26.35 billion $ 1.99 billion
May 4, 2022 $ 0.647
+6.84%
$ 28.47 billion $ 1.93 billion
May 3, 2022 $ 0.606
-1.48%
$ 26.64 billion $ 1.46 billion
May 2, 2022 $ 0.615
+0.85%
$ 27.04 billion $ 1.65 billion
May 1, 2022 $ 0.61
+3.98%
$ 26.87 billion $ 1.79 billion
Apr 30, 2022 $ 0.586
-4.29%
$ 25.79 billion $ 1.67 billion
Apr 29, 2022 $ 0.613
-4.90%
$ 27 billion $ 1.95 billion
Apr 28, 2022 $ 0.644
-1.41%
$ 28.4 billion $ 1.41 billion
Apr 27, 2022 $ 0.654
+1.64%
$ 28.69 billion $ 1.67 billion
Apr 26, 2022 $ 0.643
-7.56%
$ 28.34 billion $ 1.98 billion
Apr 25, 2022 $ 0.696
-0.55%
$ 30.66 billion $ 2.16 billion
Apr 24, 2022 $ 0.699
-1.31%
$ 30.71 billion $ 980.79 million
Apr 23, 2022 $ 0.709
-1.45%
$ 31.07 billion $ 1.17 billion
Apr 22, 2022 $ 0.719
-2.00%
$ 31.69 billion $ 1.59 billion
Apr 21, 2022 $ 0.734
-2.53%
$ 32.34 billion $ 1.69 billion
Apr 20, 2022 $ 0.753
-2.96%
$ 33.1 billion $ 1.58 billion
Apr 19, 2022 $ 0.776
+0.90%
$ 34.19 billion $ 1.55 billion
Apr 18, 2022 $ 0.769
+2.05%
$ 33.78 billion $ 1.92 billion
Apr 17, 2022 $ 0.753
-3.69%
$ 33.2 billion $ 1.21 billion
Apr 16, 2022 $ 0.782
-0.48%
$ 34.34 billion $ 1.35 billion
Apr 15, 2022 $ 0.786
+7.98%
$ 34.64 billion $ 2.42 billion
Apr 14, 2022 $ 0.728
+0.51%
$ 31.96 billion $ 1.53 billion
Apr 13, 2022 $ 0.724
+1.17%
$ 31.92 billion $ 1.51 billion
Apr 12, 2022 $ 0.716
+2.96%
$ 31.55 billion $ 1.75 billion
Apr 11, 2022 $ 0.695
-8.03%
$ 30.64 billion $ 2.02 billion
Apr 10, 2022 $ 0.756
-1.06%
$ 33.31 billion $ 935.21 million
Apr 9, 2022 $ 0.764
+0.88%
$ 33.67 billion $ 919.88 million
Apr 8, 2022 $ 0.757
-3.93%
$ 33.38 billion $ 1.53 billion
Apr 7, 2022 $ 0.788
+3.45%
$ 34.74 billion $ 1.54 billion
Apr 6, 2022 $ 0.762
-6.80%
$ 33.58 billion $ 2.16 billion
Apr 5, 2022 $ 0.817
-1.17%
$ 35.95 billion $ 1.33 billion