Ripple (XRP) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.516445
1.49%
11:28 AM ET
Low:$0.514768
High:$0.535623
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$51,638,144,643
Volume 24h
$46,944,000
Volume / Market Cap
0.000909
Price Change 24h
$0.007819
1.49%
Circulating Supply
99,987,674,482 XRP
Historical Data of Ripple
Data from March 27, 2024 to April 26, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 25, 2024 | $0.5272 | $0.5325 | $0.5139 | $0.5302 | 0.569044% |
| April 24, 2024 | $0.5446 | $0.5517 | $0.5244 | $0.5312 | 2.46052% |
| April 23, 2024 | $0.5562 | $0.5584 | $0.542 | $0.5529 | 0.593312% |
| April 22, 2024 | $0.5246 | $0.5711 | $0.5224 | $0.5614 | 7.01487% |
| April 21, 2024 | $0.5291 | $0.5368 | $0.5183 | $0.5279 | 0.2268% |
| April 20, 2024 | $0.5033 | $0.5303 | $0.4987 | $0.5286 | 5.02682% |
| April 19, 2024 | $0.503 | $0.5074 | $0.4671 | $0.5044 | 0.27833% |
| April 18, 2024 | $0.4952 | $0.5062 | $0.4858 | $0.5021 | 1.39338% |
| April 17, 2024 | $0.4968 | $0.5143 | $0.4725 | $0.4911 | 1.14734% |
| April 16, 2024 | $0.4979 | $0.5022 | $0.4762 | $0.4956 | 0.46194% |
| April 15, 2024 | $0.5038 | $0.5193 | $0.4817 | $0.4945 | 1.84597% |
| April 14, 2024 | $0.4797 | $0.4992 | $0.4647 | $0.4862 | 1.35501% |
| April 13, 2024 | $0.5474 | $0.5491 | $0.4309 | $0.4514 | 17.5374% |
| April 12, 2024 | $0.6087 | $0.6156 | $0.51 | $0.5416 | 11.0235% |
| April 11, 2024 | $0.6173 | $0.6214 | $0.6031 | $0.6129 | 0.712781% |
| April 10, 2024 | $0.6138 | $0.6197 | $0.593 | $0.6145 | 0.114044% |
| April 09, 2024 | $0.6147 | $0.6425 | $0.6016 | $0.6263 | 1.8871% |
| April 08, 2024 | $0.5945 | $0.6263 | $0.5884 | $0.6217 | 4.57527% |
| April 07, 2024 | $0.5931 | $0.6029 | $0.5898 | $0.592 | 0.185466% |
| April 06, 2024 | $0.5872 | $0.5967 | $0.5858 | $0.5907 | 0.596049% |
| April 05, 2024 | $0.5937 | $0.5941 | $0.5693 | $0.5896 | 0.690584% |
| April 04, 2024 | $0.5744 | $0.6159 | $0.5625 | $0.5916 | 2.99443% |
| April 03, 2024 | $0.5855 | $0.5932 | $0.5678 | $0.5682 | 2.95474% |
| April 02, 2024 | $0.6112 | $0.6184 | $0.5792 | $0.5886 | 3.69764% |
| April 01, 2024 | $0.6292 | $0.6334 | $0.5949 | $0.6129 | 2.59059% |
| March 31, 2024 | $0.6217 | $0.63 | $0.6209 | $0.6269 | 0.836416% |
| March 30, 2024 | $0.6305 | $0.6372 | $0.6211 | $0.6255 | 0.793021% |
| March 29, 2024 | $0.6246 | $0.645 | $0.6089 | $0.6272 | 0.416266% |
| March 28, 2024 | $0.6115 | $0.6369 | $0.6034 | $0.6281 | 2.71464% |
| March 27, 2024 | $0.6318 | $0.6346 | $0.6065 | $0.6125 | 3.05476% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ripple price
$0.516445
1.49%