XRP (Ripple) XRP

$0.3202
Market Cap $ 12.605 Bn (#3)
24h Volume $ 533.664 MM
Chg. 24h: -0.22%
Algo. score 4.0/5  (#28)
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. Supply20. Jul22. Jul24. Jul26. Jul28. Jul30. Jul1. Aug3. Aug5. Aug7. Aug9. Aug11. Aug13. Aug15. Aug17. Aug$ 0.2400$ 0.3200$ 0.4000$ 0.4800$ 6 Bn$ 12 Bn$ 18 Bn$ 24 Bn$ 100 Bn$ 200 Bn$ 300 Bn$ 400 Bn4.8%6%7.2%8.4%$ 0.00$ 300.00 MM$ 600.00 MM39.28 bn39.44 bn

Between Fri, Jul 20th 2018 - Sat, Aug 18th 2018, the price of XRP (Ripple) ranged between $0.4741 and $0.3199, with a min/max of $0.2583 and $0.4741.
Its market cap ranged between $ 18.64 Bn and $ 12.59 Bn, with a min/max of $ 10.17 Bn and $ 18.64 Bn, a median of $ 17.04 Bn and a 7 day moving average of $ 13.22 Bn.
The trading volume ranged between $ 144.30 MM and $ 549.18 MM, with a median of $ 244.06 MM and a 7 day moving average of $ 525.77 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Sat, August 18th 2018 $0.3672 $0.3705 $0.3133 $0.3171 $27,346,163
Fri, August 17th 2018 $0.2916 $0.3736 $0.2910 $0.3672 $42,632,207
Thu, August 16th 2018 $0.2803 $0.3015 $0.2758 $0.2916 $18,628,785
Wed, August 15th 2018 $0.2730 $0.3021 $0.2729 $0.2803 $29,867,545
Tue, August 14th 2018 $0.2745 $0.2771 $0.2468 $0.2730 $24,090,445
Mon, August 13th 2018 $0.2958 $0.3096 $0.2716 $0.2745 $17,918,490
Sun, August 12th 2018 $0.2914 $0.2914 $0.2914 $0.2914 $0
Sat, August 11th 2018 $0.3187 $0.3196 $0.2882 $0.2914 $15,463,431
Fri, August 10th 2018 $0.3440 $0.3461 $0.3128 $0.3187 $23,450,994
Thu, August 9th 2018 $0.3321 $0.3574 $0.3282 $0.3440 $30,619,366
Wed, August 8th 2018 $0.3781 $0.3784 $0.3199 $0.3321 $53,785,928
Tue, August 7th 2018 $0.4128 $0.4154 $0.3750 $0.3781 $30,410,085
Mon, August 6th 2018 $0.4347 $0.4370 $0.4030 $0.4128 $18,287,694
Sun, August 5th 2018 $0.4296 $0.4371 $0.4274 $0.4347 $6,806,795
Sat, August 4th 2018 $0.4402 $0.4446 $0.4279 $0.4296 $7,079,359
Fri, August 3rd 2018 $0.4306 $0.4460 $0.4259 $0.4402 $15,352,861
Thu, August 2nd 2018 $0.4464 $0.4483 $0.4300 $0.4306 $9,117,616
Wed, August 1st 2018 $0.4351 $0.4626 $0.4266 $0.4464 $20,779,985
Tue, July 31st 2018 $0.4458 $0.4461 $0.4272 $0.4351 $12,347,343
Mon, July 30th 2018 $0.4529 $0.4560 $0.4346 $0.4458 $12,444,046
Sun, July 29th 2018 $0.4577 $0.4582 $0.4503 $0.4529 $4,791,595
Sat, July 28th 2018 $0.4548 $0.4582 $0.4482 $0.4576 $5,681,169
Fri, July 27th 2018 $0.4493 $0.4601 $0.4446 $0.4548 $10,472,985
Thu, July 26th 2018 $0.4590 $0.4689 $0.4469 $0.4492 $12,994,215
Wed, July 25th 2018 $0.4573 $0.4680 $0.4515 $0.4590 $18,458,283
Tue, July 24th 2018 $0.4450 $0.4689 $0.4377 $0.4573 $28,406,467
Mon, July 23rd 2018 $0.4488 $0.4639 $0.4421 $0.4450 $14,413,431
Sun, July 22nd 2018 $0.4544 $0.4628 $0.4467 $0.4488 $8,990,532
Sat, July 21st 2018 $0.4448 $0.4589 $0.4350 $0.4544 $10,281,514
Fri, July 20th 2018 $0.4768 $0.4769 $0.4301 $0.4448 $27,507,105

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