Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Market Cap:
  • 24h Vol:
  • BTC Dominance: %
  • Cryptocurrencies:
  • Markets:
XRP XRP (XRP)
0.311938 USD (-2.14%)
0.00007754 BTC (-0.79%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Market Cap
12,997,215,693 USD
3,230,881 BTC
Volume (24h)
816,350,138 USD
202,930 BTC
Circulating Supply
41,666,017,553 XRP
Total Supply
99,991,672,219 XRP
Max Supply
100,000,000,000 XRP

Historical data for XRP

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Mar 21, 2019 0.319960 0.320850 0.309338 0.312718 824,129,023 13,029,696,678
Mar 20, 2019 0.319346 0.320777 0.314781 0.319610 794,566,633 13,316,885,397
Mar 19, 2019 0.316756 0.320595 0.315351 0.319281 672,954,616 13,228,510,122
Mar 18, 2019 0.317716 0.320667 0.314653 0.317440 692,176,696 13,152,224,850
Mar 17, 2019 0.320387 0.320739 0.316497 0.317612 530,234,054 13,159,356,178
Mar 16, 2019 0.315066 0.322413 0.314838 0.320468 759,396,360 13,277,693,053
Mar 15, 2019 0.312733 0.316065 0.311575 0.315052 636,037,517 13,053,269,086
Mar 14, 2019 0.313870 0.316362 0.311307 0.312955 706,966,032 12,966,405,951
Mar 13, 2019 0.310611 0.320114 0.308660 0.314098 827,163,024 13,013,743,791
Mar 12, 2019 0.311138 0.311773 0.307536 0.310201 581,106,367 12,852,289,140
Mar 11, 2019 0.313175 0.314576 0.309417 0.311065 671,951,311 12,888,076,063
Mar 10, 2019 0.314266 0.315795 0.311095 0.313107 620,043,949 12,972,692,491
Mar 09, 2019 0.309751 0.317748 0.309367 0.313826 763,946,051 13,002,493,406
Mar 08, 2019 0.315044 0.316385 0.308828 0.310087 680,461,375 12,847,588,532
Mar 07, 2019 0.317192 0.319898 0.314548 0.314766 716,447,226 13,041,438,381
Mar 06, 2019 0.316674 0.320833 0.311987 0.317031 750,399,371 13,135,275,499
Mar 05, 2019 0.305095 0.317879 0.304082 0.316507 786,832,982 13,113,543,971
Mar 04, 2019 0.312021 0.313120 0.302677 0.305133 647,905,632 12,642,316,836
Mar 03, 2019 0.314857 0.316500 0.310925 0.312554 548,503,372 12,949,767,221
Mar 02, 2019 0.316911 0.319301 0.312747 0.315126 604,560,086 13,056,329,959
Mar 01, 2019 0.315066 0.323946 0.313620 0.317312 752,723,591 13,146,898,194
Feb 28, 2019 0.313115 0.317004 0.311435 0.315078 734,041,245 13,033,383,006
Feb 27, 2019 0.319677 0.322419 0.308662 0.313106 716,326,029 12,951,843,120
Feb 26, 2019 0.327779 0.334310 0.316865 0.319477 881,257,178 13,215,356,893
Feb 25, 2019 0.300708 0.337855 0.300708 0.328510 1,060,838,440 13,589,015,145
Feb 24, 2019 0.332942 0.341581 0.299331 0.301443 1,117,884,486 12,469,397,085
Feb 23, 2019 0.321314 0.333893 0.318241 0.332620 638,747,256 13,759,017,838
Feb 22, 2019 0.321449 0.323440 0.318165 0.321904 570,898,964 13,315,770,282
Feb 21, 2019 0.332869 0.332869 0.319201 0.321291 634,536,385 13,272,215,549
Feb 20, 2019 0.323572 0.333607 0.320995 0.332880 777,173,685 13,750,925,866
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About XRP

Ripple (XRP) is an independent digital asset that is native to the Ripple Consensus Ledger. With proven governance and the fastest transaction confirmation of its kind, XRP is said to be the most efficient settlement option for financial institutions and liquidity providers seeking global reach, accessibility and fast settlement finality for interbank flows.

XRP Statistics
XRP Price 0.311938 USD
XRP ROI +5210.63%
Market Rank #3
Market Cap 12,997,215,693 USD
24 Hour Volume 816,350,138 USD
Circulating Supply 41,666,017,553 XRP
Total Supply 99,991,672,219 XRP
Max Supply 100,000,000,000 XRP
All Time High 3.84 USD
(Jan 04, 2018)
All Time Low 0.002802 USD
(Jul 07, 2014)
52 Week High / Low 0.965610 USD /
0.253983 USD
90 Day High / Low 0.448477 USD /
0.285888 USD
30 Day High / Low 0.341581 USD /
0.299331 USD
7 Day High / Low 0.322413 USD /
0.309338 USD
24 Hour High / Low 0.319352 USD /
0.309014 USD
Yesterday's High / Low 0.320850 USD /
0.309338 USD
Yesterday's Open / Close 0.319960 USD /
0.312718 USD
Yesterday's Change $-0.007242 USD (-2.26%)
Yesterday's Volume $824,129,023 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)