Ripple XRP

$0.6993
Market Cap $ 27.404 Bn
24h Volume $ 281.868 MM
Chg. 24h: 2.54%
Algo. score 4.1/5  (#18)
Show Quick Stats

Ripple Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply22. Apr24. Apr26. Apr28. Apr30. Apr2. May4. May6. May8. May10. May12. May14. May16. May18. May20. May$ 0.6000$ 0.7200$ 0.8400$ 0.9600$ 24 Bn$ 32 Bn$ 40 Bn$ 48 Bn$ 360 Bn$ 400 Bn$ 440 Bn$ 480 Bn6.4%8%9.6%11.2%$ 0.00$ 1.00 Bn$ 2.00 Bn39.08 bn39.24 bn

Between Sun, Apr 22nd 2018 - Mon, May 21st 2018, the price of Ripple ranged between $0.8582 and $0.7009, with a min/max of $0.6526 and $0.9544.
Its market cap ranged between $ 33.57 Bn and $ 27.47 Bn, with a min/max of $ 25.58 Bn and $ 37.36 Bn, a median of $ 32.23 Bn and a 7 day moving average of $ 27.37 Bn.
The trading volume ranged between $ 234.36 MM and $ 1.78 Bn, with a median of $ 541.56 MM and a 7 day moving average of $ 277.09 MM.

Ripple price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Mon, May 21st 2018 $0.6985 $0.7021 $0.6886 $0.6973 $4,427,675
Sun, May 20th 2018 $0.6747 $0.7057 $0.6681 $0.6985 $26,544,024
Sat, May 19th 2018 $0.6764 $0.6911 $0.6607 $0.6747 $22,298,465
Fri, May 18th 2018 $0.6592 $0.6829 $0.6469 $0.6762 $42,774,265
Thu, May 17th 2018 $0.7080 $0.7113 $0.6510 $0.6592 $37,306,943
Wed, May 16th 2018 $0.6905 $0.7089 $0.6595 $0.7080 $42,829,140
Tue, May 15th 2018 $0.7272 $0.7485 $0.6819 $0.6905 $49,060,141
Mon, May 14th 2018 $0.7285 $0.7497 $0.6888 $0.7272 $75,054,864
Sun, May 13th 2018 $0.6836 $0.7471 $0.6646 $0.7285 $55,954,925
Sat, May 12th 2018 $0.6781 $0.7101 $0.6291 $0.6836 $72,967,398
Fri, May 11th 2018 $0.7485 $0.7550 $0.6487 $0.6780 $147,821,637
Thu, May 10th 2018 $0.7957 $0.8038 $0.7464 $0.7485 $47,806,920
Wed, May 9th 2018 $0.8065 $0.8171 $0.7588 $0.7957 $62,533,408
Tue, May 8th 2018 $0.8262 $0.8454 $0.7912 $0.8065 $46,387,559
Mon, May 7th 2018 $0.8629 $0.8648 $0.7987 $0.8266 $67,281,116
Sun, May 6th 2018 $0.9004 $0.9152 $0.8412 $0.8629 $61,974,294
Sat, May 5th 2018 $0.8889 $0.9280 $0.8877 $0.9004 $59,868,797
Fri, May 4th 2018 $0.8802 $0.9296 $0.8573 $0.8889 $97,116,439
Thu, May 3rd 2018 $0.8587 $0.8924 $0.8398 $0.8802 $77,720,402
Wed, May 2nd 2018 $0.8343 $0.8661 $0.8239 $0.8587 $49,144,551
Tue, May 1st 2018 $0.8313 $0.8403 $0.7823 $0.8340 $61,573,990
Mon, April 30th 2018 $0.8682 $0.8760 $0.8189 $0.8313 $51,107,834
Sun, April 29th 2018 $0.8617 $0.9078 $0.8249 $0.8682 $74,077,280
Sat, April 28th 2018 $0.8057 $0.8887 $0.8018 $0.8616 $71,185,161
Fri, April 27th 2018 $0.8466 $0.8617 $0.8033 $0.8057 $71,168,735
Thu, April 26th 2018 $0.7950 $0.8487 $0.7618 $0.8463 $106,487,370
Wed, April 25th 2018 $0.9213 $0.9255 $0.7689 $0.7950 $226,425,836
Tue, April 24th 2018 $0.8736 $0.9643 $0.8680 $0.9213 $180,720,059
Mon, April 23rd 2018 $0.8620 $0.8848 $0.8452 $0.8736 $75,109,365
Sun, April 22nd 2018 $0.8655 $0.9139 $0.8394 $0.8620 $93,721,727
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1