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
$1.40814
26.72%
01:07 AM ET
Low:$1.09678
High:$1.43383
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$140,795,703,249
Volume 24h
$1,343,360,000
Volume / Market Cap
0.009541
Price Change 24h
$0.296901
26.72%
Circulating Supply
99,987,013,354 XRP
Historical Data of Ripple
Data from October 23, 2024 to November 22, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 21, 2024 | $1.105 | $1.243 | $1.08 | $1.176 | 6.42534% |
| November 20, 2024 | $1.102 | $1.151 | $1.058 | $1.094 | 0.725953% |
| November 19, 2024 | $1.115 | $1.148 | $1.07 | $1.106 | 0.807175% |
| November 18, 2024 | $1.054 | $1.186 | $1.054 | $1.115 | 5.78748% |
| November 17, 2024 | $1.121 | $1.161 | $1.003 | $1.055 | 5.8876% |
| November 16, 2024 | $0.8928 | $1.27 | $0.8784 | $1.178 | 31.9444% |
| November 15, 2024 | $0.7737 | $0.9158 | $0.7708 | $0.8774 | 13.4031% |
| November 14, 2024 | $0.6909 | $0.8001 | $0.6833 | $0.7894 | 14.2568% |
| November 13, 2024 | $0.7051 | $0.7487 | $0.6417 | $0.6794 | 3.64487% |
| November 12, 2024 | $0.6217 | $0.7414 | $0.5979 | $0.7089 | 14.0261% |
| November 11, 2024 | $0.5889 | $0.6341 | $0.5708 | $0.6181 | 4.9584% |
| November 10, 2024 | $0.5596 | $0.6187 | $0.5558 | $0.5757 | 2.87705% |
| November 09, 2024 | $0.5541 | $0.5568 | $0.544 | $0.5522 | 0.342898% |
| November 08, 2024 | $0.556 | $0.5604 | $0.5419 | $0.5505 | 0.989209% |
| November 07, 2024 | $0.5425 | $0.5791 | $0.5383 | $0.5578 | 2.82028% |
| November 06, 2024 | $0.5141 | $0.5444 | $0.5138 | $0.5442 | 5.85489% |
| November 05, 2024 | $0.5032 | $0.5185 | $0.5017 | $0.5132 | 1.98728% |
| November 04, 2024 | $0.5028 | $0.5142 | $0.5004 | $0.506 | 0.636436% |
| November 03, 2024 | $0.5103 | $0.511 | $0.4918 | $0.5041 | 1.21497% |
| November 02, 2024 | $0.5128 | $0.5158 | $0.5062 | $0.5085 | 0.838534% |
| November 01, 2024 | $0.5089 | $0.5238 | $0.5021 | $0.5143 | 1.06111% |
| October 31, 2024 | $0.5228 | $0.5235 | $0.5029 | $0.5077 | 2.88829% |
| October 30, 2024 | $0.5284 | $0.5284 | $0.5192 | $0.5246 | 0.719152% |
| October 29, 2024 | $0.5192 | $0.5307 | $0.5182 | $0.5245 | 1.0208% |
| October 28, 2024 | $0.5163 | $0.5211 | $0.511 | $0.518 | 0.329266% |
| October 27, 2024 | $0.5129 | $0.5172 | $0.5103 | $0.513 | 0.019497% |
| October 26, 2024 | $0.5013 | $0.5146 | $0.4981 | $0.5123 | 2.19429% |
| October 25, 2024 | $0.5319 | $0.5319 | $0.509 | $0.5147 | 3.23369% |
| October 24, 2024 | $0.5254 | $0.5327 | $0.5237 | $0.5318 | 1.21812% |
| October 23, 2024 | $0.5336 | $0.5337 | $0.5113 | $0.5231 | 1.96777% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ripple price
$1.40814
26.72%