XRP (Ripple) XRP

$0.5682
Market Cap $ 22.618 Bn (#3)
24h Volume $ 1.289 Bn
Chg. 24h: -0.63%
Algo. score 4.1/5  (#26)
Show Quick Stats

XRP (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. Supply26. Aug28. Aug30. Aug1. Sep3. Sep5. Sep7. Sep9. Sep11. Sep13. Sep15. Sep17. Sep19. Sep21. Sep23. Sep$ 0.00$ 0.3000$ 0.6000$ 0.9000$ 0$ 10 Bn$ 20 Bn$ 30 Bn$ 160 Bn$ 200 Bn$ 240 Bn$ 280 Bn4%8%12%16%$ 0.00$ 3.00 Bn$ 6.00 Bn39.36 bn40 bn

Between Sat, Aug 25th 2018 - Sun, Sep 23rd 2018, the price of XRP (Ripple) ranged between $0.3283 and $0.5687, with a min/max of $0.2568 and $0.6392.
Its market cap ranged between $ 12.98 Bn and $ 22.64 Bn, with a min/max of $ 10.20 Bn and $ 25.45 Bn, a median of $ 12.86 Bn and a 7 day moving average of $ 22.96 Bn.
The trading volume ranged between $ 133.34 MM and $ 4.94 Bn, with a median of $ 242.83 MM and a 7 day moving average of $ 1.39 Bn.

XRP (Ripple) price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Sun, September 23rd 2018 $0.5733 $0.5987 $0.5559 $0.5701 $60,741,904
Sat, September 22nd 2018 $0.5644 $0.6260 $0.4923 $0.5732 $227,138,627
Fri, September 21st 2018 $0.4485 $0.7830 $0.4265 $0.5644 $568,631,938
Thu, September 20th 2018 $0.3265 $0.4977 $0.3216 $0.4485 $162,916,186
Wed, September 19th 2018 $0.3190 $0.3352 $0.3109 $0.3265 $47,846,845
Tue, September 18th 2018 $0.2705 $0.3364 $0.2692 $0.3190 $69,940,386
Mon, September 17th 2018 $0.2810 $0.2834 $0.2667 $0.2705 $16,495,205
Sun, September 16th 2018 $0.2807 $0.2821 $0.2743 $0.2810 $6,040,876
Sat, September 15th 2018 $0.2761 $0.2846 $0.2758 $0.2807 $6,746,968
Fri, September 14th 2018 $0.2792 $0.2849 $0.2718 $0.2762 $16,042,468
Thu, September 13th 2018 $0.2699 $0.2856 $0.2674 $0.2793 $20,437,354
Wed, September 12th 2018 $0.2630 $0.2732 $0.2535 $0.2699 $17,878,592
Tue, September 11th 2018 $0.2697 $0.2747 $0.2526 $0.2630 $22,046,488
Mon, September 10th 2018 $0.2760 $0.2822 $0.2600 $0.2697 $29,176,232
Sun, September 9th 2018 $0.2769 $0.2908 $0.2710 $0.2759 $16,211,833
Sat, September 8th 2018 $0.2868 $0.2937 $0.2693 $0.2769 $12,483,364
Fri, September 7th 2018 $0.3014 $0.3040 $0.2811 $0.2868 $16,411,141
Thu, September 6th 2018 $0.2789 $0.3047 $0.2680 $0.3014 $35,259,786
Wed, September 5th 2018 $0.3304 $0.3334 $0.2778 $0.2789 $41,640,265
Tue, September 4th 2018 $0.3345 $0.3408 $0.3285 $0.3304 $19,428,083
Mon, September 3rd 2018 $0.3417 $0.3437 $0.3328 $0.3345 $9,953,632
Sun, September 2nd 2018 $0.3468 $0.3491 $0.3361 $0.3417 $13,474,249
Sat, September 1st 2018 $0.3348 $0.3537 $0.3346 $0.3468 $15,503,015
Fri, August 31st 2018 $0.3348 $0.3407 $0.3276 $0.3348 $12,396,825
Thu, August 30th 2018 $0.3447 $0.3464 $0.3232 $0.3348 $20,505,590
Wed, August 29th 2018 $0.3508 $0.3545 $0.3384 $0.3447 $21,962,005
Tue, August 28th 2018 $0.3387 $0.3570 $0.3348 $0.3508 $32,399,293
Mon, August 27th 2018 $0.3230 $0.3401 $0.3218 $0.3387 $20,324,569
Sun, August 26th 2018 $0.3273 $0.3283 $0.3185 $0.3230 $6,484,055
Sat, August 25th 2018 $0.3269 $0.3320 $0.3222 $0.3273 $6,126,915

XRP (Ripple) TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
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