Ripple XRP

$0.5265
Market Cap $ 20.664 Bn (#3)
24h Volume $ 205.082 MM
Chg. 24h: -3.03%
Algo. score 4.0/5  (#31)
Show Quick Stats

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


Date range:   

Loading data

Date Open High Low Close Volume
Fri, June 22nd 2018 $0.5341 $0.5348 $0.5236 $0.5275 $4,084,123
Thu, June 21st 2018 $0.5396 $0.5485 $0.5305 $0.5341 $11,550,897
Wed, June 20th 2018 $0.5490 $0.5501 $0.5236 $0.5396 $16,687,328
Tue, June 19th 2018 $0.5392 $0.5612 $0.5350 $0.5492 $20,009,332
Mon, June 18th 2018 $0.5269 $0.5507 $0.5070 $0.5391 $29,967,799
Sun, June 17th 2018 $0.5326 $0.5409 $0.5226 $0.5269 $11,554,036
Sat, June 16th 2018 $0.5338 $0.5383 $0.5188 $0.5326 $18,498,628
Fri, June 15th 2018 $0.5576 $0.5596 $0.5285 $0.5338 $23,328,759
Thu, June 14th 2018 $0.5301 $0.5679 $0.5200 $0.5576 $41,614,250
Wed, June 13th 2018 $0.5572 $0.5617 $0.5047 $0.5301 $44,301,574
Tue, June 12th 2018 $0.5988 $0.5990 $0.5446 $0.5575 $35,341,130
Mon, June 11th 2018 $0.5817 $0.6010 $0.5606 $0.5988 $30,081,931
Sun, June 10th 2018 $0.6573 $0.6573 $0.5527 $0.5817 $63,868,436
Sat, June 9th 2018 $0.6734 $0.6794 $0.6560 $0.6573 $11,928,868
Fri, June 8th 2018 $0.6774 $0.6795 $0.6583 $0.6734 $18,648,799
Thu, June 7th 2018 $0.6737 $0.6883 $0.6705 $0.6774 $21,852,493
Wed, June 6th 2018 $0.6743 $0.6814 $0.6556 $0.6737 $25,622,260
Tue, June 5th 2018 $0.6555 $0.6846 $0.6337 $0.6743 $36,539,844
Mon, June 4th 2018 $0.6883 $0.7036 $0.6357 $0.6555 $52,823,089
Sun, June 3rd 2018 $0.6428 $0.6883 $0.6381 $0.6883 $36,719,214
Sat, June 2nd 2018 $0.6209 $0.6502 $0.6147 $0.6428 $33,309,010
Fri, June 1st 2018 $0.6111 $0.6241 $0.6047 $0.6209 $25,161,100
Thu, May 31st 2018 $0.6005 $0.6208 $0.5900 $0.6111 $27,595,208
Wed, May 30th 2018 $0.6001 $0.6267 $0.5831 $0.6005 $34,151,147
Tue, May 29th 2018 $0.5478 $0.6094 $0.5447 $0.5997 $44,215,588
Mon, May 28th 2018 $0.6044 $0.6076 $0.5470 $0.5478 $42,831,495
Sun, May 27th 2018 $0.6090 $0.6122 $0.5982 $0.6044 $18,292,040
Sat, May 26th 2018 $0.6057 $0.6262 $0.5980 $0.6090 $19,570,146
Fri, May 25th 2018 $0.6293 $0.6337 $0.5941 $0.6057 $41,292,445
Thu, May 24th 2018 $0.5910 $0.6380 $0.5773 $0.6293 $52,702,668
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