XRP (Ripple) XRP

$0.4578
Market Cap $ 18.438 Bn (#3)
24h Volume $ 1.122 Bn
Chg. 24h: -10.03%
Algo. score 4.1/5  (#31)
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. Supply18. Oct20. Oct22. Oct24. Oct26. Oct28. Oct30. Oct1. Nov3. Nov5. Nov7. Nov9. Nov11. Nov13. Nov15. Nov$ 0.4000$ 0.4800$ 0.5600$ 0.6400$ 15 Bn$ 18 Bn$ 21 Bn$ 24 Bn$ 180 Bn$ 195 Bn$ 210 Bn$ 225 Bn8%8.8%9.6%10.4%$ 0.00$ 800.00 MM$ 1.60 Bn39.84 bn40.48 bn

Between Wed, Oct 17th 2018 - Thu, Nov 15th 2018, the price of XRP (Ripple) ranged between $0.4681 and $0.4582, with a min/max of $0.4379 and $0.5497.
Its market cap ranged between $ 18.72 Bn and $ 18.45 Bn, with a min/max of $ 17.60 Bn and $ 22.10 Bn, a median of $ 18.44 Bn and a 7 day moving average of $ 18.63 Bn.
The trading volume ranged between $ 189.76 MM and $ 1.40 Bn, with a median of $ 346.65 MM and a 7 day moving average of $ 1.02 Bn.

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


Date range:   

Loading data

Date Open High Low Close Volume
Thu, November 15th 2018 $0.4750 $0.4750 $0.4449 $0.4566 $16,285,184
Wed, November 14th 2018 $0.5121 $0.5141 $0.4112 $0.4749 $108,469,800
Tue, November 13th 2018 $0.5208 $0.5286 $0.5072 $0.5121 $37,877,382
Mon, November 12th 2018 $0.5069 $0.5311 $0.5024 $0.5209 $37,083,248
Sun, November 11th 2018 $0.5061 $0.5087 $0.4958 $0.5069 $13,913,309
Sat, November 10th 2018 $0.5016 $0.5130 $0.5005 $0.5061 $15,532,114
Fri, November 9th 2018 $0.4944 $0.5188 $0.4939 $0.5016 $36,322,303
Thu, November 8th 2018 $0.5381 $0.5433 $0.4916 $0.4944 $60,576,254
Wed, November 7th 2018 $0.5529 $0.5538 $0.5263 $0.5381 $43,609,110
Tue, November 6th 2018 $0.4993 $0.5669 $0.4992 $0.5529 $119,795,166
Mon, November 5th 2018 $0.4686 $0.5030 $0.4622 $0.4993 $50,247,367
Sun, November 4th 2018 $0.4558 $0.4766 $0.4489 $0.4686 $30,237,184
Sat, November 3rd 2018 $0.4589 $0.4605 $0.4541 $0.4558 $9,526,240
Fri, November 2nd 2018 $0.4593 $0.4649 $0.4561 $0.4590 $30,402,647
Thu, November 1st 2018 $0.4524 $0.4595 $0.4484 $0.4593 $16,478,739
Wed, October 31st 2018 $0.4459 $0.4594 $0.4369 $0.4524 $24,713,300
Tue, October 30th 2018 $0.4430 $0.4509 $0.4414 $0.4459 $17,988,565
Mon, October 29th 2018 $0.4621 $0.4629 $0.4332 $0.4430 $36,374,055
Sun, October 28th 2018 $0.4587 $0.4645 $0.4562 $0.4620 $13,808,045
Sat, October 27th 2018 $0.4641 $0.4641 $0.4547 $0.4587 $15,168,157
Fri, October 26th 2018 $0.4604 $0.4665 $0.4549 $0.4641 $20,725,079
Thu, October 25th 2018 $0.4610 $0.4688 $0.4550 $0.4604 $25,873,328
Wed, October 24th 2018 $0.4658 $0.4735 $0.4579 $0.4610 $23,343,149
Tue, October 23rd 2018 $0.4575 $0.4805 $0.4402 $0.4658 $45,230,749
Mon, October 22nd 2018 $0.4613 $0.4643 $0.4518 $0.4575 $14,791,087
Sun, October 21st 2018 $0.4646 $0.4707 $0.4596 $0.4613 $14,324,747
Sat, October 20th 2018 $0.4567 $0.4686 $0.4529 $0.4646 $15,280,969
Fri, October 19th 2018 $0.4619 $0.4656 $0.4520 $0.4567 $22,726,072
Thu, October 18th 2018 $0.4774 $0.4871 $0.4494 $0.4619 $38,358,111
Wed, October 17th 2018 $0.4774 $0.4890 $0.4650 $0.4774 $40,239,758

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