XRP (Ripple) XRP

$0.4416
Market Cap $ 17.664 Bn (#3)
24h Volume $ 283.049 MM
Chg. 24h: -2.71%
Algo. score 4.1/5  (#36)
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. Supply24. Sep26. Sep28. Sep30. Sep2. Oct4. Oct6. Oct8. Oct10. Oct12. Oct14. Oct16. Oct18. Oct20. Oct22. Oct$ 0.3200$ 0.4800$ 0.6400$ 0.8000$ 12 Bn$ 18 Bn$ 24 Bn$ 30 Bn$ 192 Bn$ 204 Bn$ 216 Bn$ 228 Bn7.2%9.6%12%14.4%$ 0.00$ 1.20 Bn$ 2.40 Bn39.78 bn40.02 bn

Between Mon, Sep 24th 2018 - Tue, Oct 23rd 2018, the price of XRP (Ripple) ranged between $0.5692 and $0.4414, with a min/max of $0.3844 and $0.6106.
Its market cap ranged between $ 22.66 Bn and $ 17.65 Bn, with a min/max of $ 15.37 Bn and $ 24.34 Bn, a median of $ 18.96 Bn and a 7 day moving average of $ 17.92 Bn.
The trading volume ranged between $ 231.95 MM and $ 2.17 Bn, with a median of $ 462.70 MM and a 7 day moving average of $ 249.55 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Tue, October 23rd 2018 $0.4575 $0.4598 $0.4402 $0.4453 $13,187,710
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
Tue, October 16th 2018 $0.4555 $0.4808 $0.4506 $0.4774 $42,920,690
Mon, October 15th 2018 $0.4064 $0.5074 $0.3964 $0.4555 $118,824,785
Sun, October 14th 2018 $0.4194 $0.4273 $0.3986 $0.4064 $24,772,633
Sat, October 13th 2018 $0.4193 $0.4287 $0.4144 $0.4194 $22,651,211
Fri, October 12th 2018 $0.3809 $0.4457 $0.3763 $0.4193 $74,069,967
Thu, October 11th 2018 $0.4640 $0.4640 $0.3761 $0.3809 $100,057,183
Wed, October 10th 2018 $0.4805 $0.4805 $0.4595 $0.4640 $28,104,330
Tue, October 9th 2018 $0.4910 $0.4919 $0.4697 $0.4805 $27,287,510
Mon, October 8th 2018 $0.4820 $0.5002 $0.4782 $0.4910 $44,927,185
Sun, October 7th 2018 $0.4877 $0.4896 $0.4671 $0.4820 $34,312,128
Sat, October 6th 2018 $0.5195 $0.5220 $0.4682 $0.4877 $62,429,145
Fri, October 5th 2018 $0.5281 $0.5323 $0.5096 $0.5195 $49,240,776
Thu, October 4th 2018 $0.5277 $0.5480 $0.5248 $0.5281 $40,192,914
Wed, October 3rd 2018 $0.5165 $0.5377 $0.5067 $0.5277 $72,629,766
Tue, October 2nd 2018 $0.5769 $0.5796 $0.5135 $0.5165 $74,359,301
Mon, October 1st 2018 $0.5817 $0.6045 $0.5325 $0.5769 $147,631,060
Sun, September 30th 2018 $0.5688 $0.6225 $0.5589 $0.5817 $119,061,374
Sat, September 29th 2018 $0.5396 $0.5955 $0.5237 $0.5688 $96,697,805
Fri, September 28th 2018 $0.5434 $0.5513 $0.5149 $0.5396 $72,690,341
Thu, September 27th 2018 $0.5129 $0.5546 $0.5065 $0.5434 $82,665,931
Wed, September 26th 2018 $0.5251 $0.5732 $0.4840 $0.5129 $221,590,530
Tue, September 25th 2018 $0.4923 $0.5478 $0.4360 $0.5251 $189,762,691
Mon, September 24th 2018 $0.5713 $0.5833 $0.4829 $0.4921 $113,996,651

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