XRP current price is 0.302077 with a marketcap of 12.45B. Its price is -0.09% down in last 24 hours.


  • XRP
    XRP(XRP)
  • Price
    0.302077
  • 1h %
    0.12%
  • 24h %
    -0.09%
  • 7d %
    -1.32%
  • Market Cap
    12.45B
  • Volume
    367.42M
  • Available Supply
    41.21B XRP
  • Rank
    3


More Info About Coin

Historical Data

Date Price Volume Market Cap
16/02/2018 $1.13647 $578810000 $44332803523
17/02/2018 $1.19956 $1138500000 $46793894950
18/02/2018 $1.14927 $1147980000 $44832121486
19/02/2018 $1.14339 $595428000 $44602747297
20/02/2018 $1.11912 $708910000 $43655993628
21/02/2018 $1.0032 $942508000 $39134045328
22/02/2018 $0.955039 $913306000 $37255322484
23/02/2018 $1.00181 $900114000 $39165563783
24/02/2018 $0.948288 $490451000 $37073131781
25/02/2018 $0.95122 $361005000 $37187757741
26/02/2018 $0.960007 $462777000 $37531283767
27/02/2018 $0.953796 $315736000 $37288465951
28/02/2018 $0.910526 $326184000 $35596833860
01/03/2018 $0.932227 $479416000 $36445230163
02/03/2018 $0.913515 $274553000 $35711088830
03/03/2018 $0.904777 $282163000 $35369503312
04/03/2018 $1.00641 $730097000 $39342536148
06/03/2018 $0.954448 $1694850000 $37311239894
07/03/2018 $0.924378 $874225000 $36135744755
08/03/2018 $0.872508 $808231000 $34108044961
09/03/2018 $0.826122 $500461000 $32294725457
10/03/2018 $0.854872 $994797000 $33418619213
11/03/2018 $0.795765 $400864000 $31108010928
12/03/2018 $0.832127 $473102000 $32529472657
13/03/2018 $0.798451 $353958000 $31213011923
14/03/2018 $0.789569 $279685000 $30865607517
15/03/2018 $0.702913 $480007000 $27478075731
16/03/2018 $0.699063 $890439000 $27327572622
17/03/2018 $0.687745 $502143000 $26885132575
18/03/2018 $0.634466 $316849000 $24802365011
19/03/2018 $0.672126 $949814000 $26274559055
19/03/2018 $0.74908 $1096930000 $29284604562
20/03/2018 $0.709808 $814276000 $27749301270
21/03/2018 $0.693664 $527324000 $27118166203
22/03/2018 $0.662743 $449042000 $25909425482
24/03/2018 $0.646214 $390179000 $25263236999
25/03/2018 $0.638632 $388347000 $24966824568
26/03/2018 $0.642683 $228246000 $25125195283
26/03/2018 $0.600296 $384509000 $23468108270
27/03/2018 $0.585536 $355836000 $22891077475
28/03/2018 $0.580458 $263842000 $22692556989
29/03/2018 $0.52286 $415625000 $20440807685
30/03/2018 $0.504004 $521585000 $19703794772
31/03/2018 $0.510842 $295353000 $19971123104
01/04/2018 $0.486284 $298013000 $19011039866
02/04/2018 $0.500275 $261679000 $19558011304
03/04/2018 $0.550159 $542924000 $21508202371
04/04/2018 $0.498487 $437289000 $19488110301
05/04/2018 $0.497121 $361287000 $19434707186
06/04/2018 $0.472275 $216696000 $18463364727
07/04/2018 $0.486969 $207330000 $19037819613
08/04/2018 $0.500353 $137916000 $19561060677
09/04/2018 $0.489801 $269069000 $19148535295
10/04/2018 $0.490391 $155827000 $19171601062
11/04/2018 $0.533976 $309968000 $20875535744
12/04/2018 $0.62409 $1360470000 $24416145111
13/04/2018 $0.64745 $1259470000 $25330053602
14/04/2018 $0.631237 $637145000 $24695755727
15/04/2018 $0.678322 $603882000 $26537852528
16/04/2018 $0.659877 $530526000 $25816232575
17/04/2018 $0.657109 $444528000 $25707940678
18/04/2018 $0.711438 $615342000 $27833443006
19/04/2018 $0.773114 $836741000 $30246380508
20/04/2018 $0.917878 $2349910000 $35909952799
21/04/2018 $0.866788 $1559240000 $33911169204
22/04/2018 $0.866625 $947233000 $33904792189
23/04/2018 $0.876584 $678586000 $34314935559
24/04/2018 $0.940761 $1555480000 $36827221454
25/04/2018 $0.797541 $1615260000 $31220702204
26/04/2018 $0.847334 $1031710000 $33169909110
27/04/2018 $0.822938 $676010000 $32214898331
28/04/2018 $0.865603 $798042000 $33885071099
29/04/2018 $0.869763 $893284000 $34047919306
30/04/2018 $0.833258 $574503000 $32618887151
01/05/2018 $0.838143 $627230000 $32816526174
02/05/2018 $0.862163 $546269000 $33757001676
03/05/2018 $0.884909 $720753000 $34669194407
04/05/2018 $0.895001 $1010810000 $35064581402
05/05/2018 $0.906636 $669224000 $35520420451
06/05/2018 $0.869315 $639366000 $34058248629
07/05/2018 $0.830546 $602057000 $32539346688
08/05/2018 $0.816483 $464715000 $31988382825
09/05/2018 $0.798814 $609960000 $31296142158
10/05/2018 $0.770117 $382702000 $30171843646
11/05/2018 $0.685667 $1009010000 $26871267952
12/05/2018 $0.699419 $599383000 $27410208395
13/05/2018 $0.747606 $531292000 $29298655395
14/05/2018 $0.740808 $614595000 $29032241991
15/05/2018 $0.699604 $423142000 $27417458539
16/05/2018 $0.704132 $418445000 $27594910716
17/05/2018 $0.661625 $340747000 $25929062736
18/05/2018 $0.679834 $347425000 $26642672867
19/05/2018 $0.676086 $249090000 $26495788866
20/05/2018 $0.69915 $274166000 $27399666294
21/05/2018 $0.681938 $251195000 $26725128560
22/05/2018 $0.647355 $233620000 $25369821889
23/05/2018 $0.597256 $479679000 $23406443670
24/05/2018 $0.632738 $442217000 $24796982123
25/05/2018 $0.605624 $286834000 $23734385324
26/05/2018 $0.611262 $214346000 $23955338365
27/05/2018 $0.607672 $187405000 $23814646379
28/05/2018 $0.553021 $324755000 $21672875425
29/05/2018 $0.60378 $383622000 $23662119023
30/05/2018 $0.608401 $320028000 $23843215866
31/05/2018 $0.612334 $286297000 $23997350011
01/06/2018 $0.622278 $258452000 $24419138221
02/06/2018 $0.643419 $319448000 $25248743319
04/06/2018 $0.692466 $352430000 $27173422437
05/06/2018 $0.663611 $545838000 $26041108209
06/06/2018 $0.678032 $385183000 $26607010253
07/06/2018 $0.6758 $273785000 $26519423168
08/06/2018 $0.677301 $243936000 $26580212170
09/06/2018 $0.674862 $221496000 $26484495291
10/06/2018 $0.656532 $178438000 $25765147041
11/06/2018 $0.581794 $489885000 $22832105606
12/06/2018 $0.60042 $332763000 $23563070173
13/06/2018 $0.562106 $307769000 $22059463580
14/06/2018 $0.535118 $359316000 $21000338071
15/06/2018 $0.558988 $378143000 $21937654370
16/06/2018 $0.536924 $240580000 $21071745968
17/06/2018 $0.534548 $202351000 $20978499124
18/06/2018 $0.529568 $166769000 $20783057507
19/06/2018 $0.538461 $277012000 $21132066001
20/06/2018 $0.550106 $255367000 $21589077574
21/06/2018 $0.539481 $246926000 $21172096212
22/06/2018 $0.535072 $193912000 $20999063664
23/06/2018 $0.488601 $340631000 $19175295110
24/06/2018 $0.493725 $207603000 $19376388051
25/06/2018 $0.477391 $366671000 $18735355245
26/06/2018 $0.482691 $232241000 $18951454804
27/06/2018 $0.453922 $181274000 $17821923896
28/06/2018 $0.470095 $212266000 $18456915643
29/06/2018 $0.449308 $222400000 $17640774426
30/06/2018 $0.45517 $311915000 $17870928841
01/07/2018 $0.466081 $343227000 $18299317585
02/07/2018 $0.460992 $261276000 $18099512771
03/07/2018 $0.486374 $336246000 $19096063326
04/07/2018 $0.486251 $410327000 $19091234088
05/07/2018 $0.490229 $311461000 $19247418711
06/07/2018 $0.480391 $278375000 $18861325080
07/07/2018 $0.478307 $243860000 $18779502145
08/07/2018 $0.492398 $212905000 $19332749253
09/07/2018 $0.477388 $225355000 $18743419958
10/07/2018 $0.473877 $204741000 $18605569515
11/07/2018 $0.444641 $229749000 $17457692681
12/07/2018 $0.449411 $183002000 $17644974542
13/07/2018 $0.437442 $184809000 $17175042341
14/07/2018 $0.438709 $176924000 $17224787859
15/07/2018 $0.439142 $133845000 $17241788497
16/07/2018 $0.446596 $152897000 $17534450760
17/07/2018 $0.480193 $271226000 $18853551115
18/07/2018 $0.505218 $345429000 $19836093795
19/07/2018 $0.487328 $367756000 $19133688659
20/07/2018 $0.474231 $291695000 $18644715890
21/07/2018 $0.444692 $294004000 $17483369916
22/07/2018 $0.452387 $179704000 $17785904100
23/07/2018 $0.449517 $158016000 $17673068089
24/07/2018 $0.445826 $193347000 $17527953901
25/07/2018 $0.457493 $321938000 $17986649980
26/07/2018 $0.459899 $254320000 $18081243514
27/07/2018 $0.448882 $198833000 $17648102630
28/07/2018 $0.454561 $203859000 $17871376396
29/07/2018 $0.456351 $160702000 $17941751469
30/07/2018 $0.452116 $193615000 $17775249550
31/07/2018 $0.446124 $239413000 $17539669975
01/08/2018 $0.433761 $229660000 $17053610180
02/08/2018 $0.445507 $322541000 $17515412198
03/08/2018 $0.429438 $205055000 $16883648480
04/08/2018 $0.442464 $269236000 $17388779710
05/08/2018 $0.428023 $187222000 $16821250221
06/08/2018 $0.43326 $186990000 $17027063664
07/08/2018 $0.411642 $243162000 $16177478975
08/08/2018 $0.368086 $256058000 $14465733638
09/08/2018 $0.338767 $356831000 $13313500615
10/08/2018 $0.345672 $315918000 $13584866249
11/08/2018 $0.316489 $250001000 $12437978009
12/08/2018 $0.303815 $286946000 $11939891398
13/08/2018 $0.300845 $174843000 $11823170771
14/08/2018 $0.268602 $244954000 $10575505241
15/08/2018 $0.287123 $287661000 $11304721452
16/08/2018 $0.282719 $321416000 $11131325404
17/08/2018 $0.296188 $236973000 $11661632253
18/08/2018 $0.367301 $524719000 $14461521696
19/08/2018 $0.323845 $409390000 $12750554705
20/08/2018 $0.347642 $327975000 $13687499695
21/08/2018 $0.323777 $314473000 $12747877382
22/08/2018 $0.336261 $239524000 $13239402417
23/08/2018 $0.325697 $289244000 $12873013993
24/08/2018 $0.324609 $211948000 $12830011327
25/08/2018 $0.328829 $249305000 $12996804755
26/08/2018 $0.327986 $164039000 $12963485594
27/08/2018 $0.32412 $166855000 $12810683842
28/08/2018 $0.338434 $237335000 $13408148974
29/08/2018 $0.349776 $321460000 $13857498701
30/08/2018 $0.345654 $271739000 $13705234026
31/08/2018 $0.332893 $264101000 $13199258422
01/09/2018 $0.337696 $219059000 $13389698108
02/09/2018 $0.342769 $264580000 $13590843335
03/09/2018 $0.342491 $235683000 $13579820592
04/09/2018 $0.33553 $201183000 $13303815876
05/09/2018 $0.333728 $243384000 $13232366300
06/09/2018 $0.283615 $369745000 $11245378177
07/09/2018 $0.303226 $296321000 $12022957330
08/09/2018 $0.293279 $211781000 $11628557257
09/09/2018 $0.27773 $166451000 $11012037026
10/09/2018 $0.2795 $172819000 $11082217797
11/09/2018 $0.272476 $209211000 $10820799167
12/09/2018 $0.262028 $193223000 $10405879285
13/09/2018 $0.274978 $317294000 $10920160723
14/09/2018 $0.27916 $303849000 $11086239872
15/09/2018 $0.278691 $262341000 $11094429278
16/09/2018 $0.280027 $206914000 $11147614194
17/09/2018 $0.281579 $203103000 $11209397869
18/09/2018 $0.271976 $243657000 $10827111379
19/09/2018 $0.323244 $611342000 $12868042734
20/09/2018 $0.325084 $476572000 $12941291421
21/09/2018 $0.451808 $1465130000 $17986055894
22/09/2018 $0.515157 $3962450000 $20507920613
23/09/2018 $0.570746 $2178540000 $22720866955
24/09/2018 $0.57185 $982909000 $22764816168
25/09/2018 $0.464253 $1194110000 $18510188316
26/09/2018 $0.498575 $1586590000 $19878637596
27/09/2018 $0.531028 $1674410000 $21172568150
28/09/2018 $0.541702 $784768000 $21598150214
29/09/2018 $0.532592 $722342000 $21234926249
30/09/2018 $0.570326 $1022910000 $22739415064
01/10/2018 $0.593155 $1423490000 $23649628007
02/10/2018 $0.571437 $1345400000 $22820571165
03/10/2018 $0.521003 $818298000 $20806468672
04/10/2018 $0.537796 $741395000 $21477104020
05/10/2018 $0.524274 $595867000 $20937097400
06/10/2018 $0.517208 $565491000 $20654913789
07/10/2018 $0.481992 $701311000 $19248548373
08/10/2018 $0.486132 $574345000 $19413880973
09/10/2018 $0.48395 $491063000 $19326741907
10/10/2018 $0.476611 $389522000 $19033655930
11/10/2018 $0.420924 $575681000 $16835964260
12/10/2018 $0.397258 $713614000 $15889380245
13/10/2018 $0.418632 $771140000 $16744289682
14/10/2018 $0.418263 $342762000 $16729530555
15/10/2018 $0.405383 $335850000 $16214361024
16/10/2018 $0.446752 $1013090000 $17869023162
17/10/2018 $0.467662 $614541000 $18705373697
18/10/2018 $0.468237 $495339000 $18728372337
19/10/2018 $0.458093 $482313000 $18322636333
20/10/2018 $0.458917 $320616000 $18355594384
21/10/2018 $0.461556 $261072000 $18461148141
22/10/2018 $0.45528 $259929000 $18210122988
23/10/2018 $0.45364 $239652000 $18144526867
24/10/2018 $0.461477 $456211000 $18457988328
25/10/2018 $0.452681 $299958000 $18106169136
26/10/2018 $0.459085 $252421000 $18457748379
27/10/2018 $0.459813 $229699000 $18487017993
28/10/2018 $0.45574 $215186000 $18323260935
29/10/2018 $0.461666 $291317000 $18561518811
30/10/2018 $0.44088 $330106000 $17725806997
31/10/2018 $0.442915 $243965000 $17807625218
01/11/2018 $0.446671 $392004000 $17958637129
02/11/2018 $0.458486 $358375000 $18433665276
03/11/2018 $0.457 $372915000 $18373919882
04/11/2018 $0.453249 $284432000 $18223109000
05/11/2018 $0.464191 $432070000 $18663037733
06/11/2018 $0.502079 $684480000 $20186344247
07/11/2018 $0.535881 $1252150000 $21545368225
08/11/2018 $0.533463 $563735000 $21448151305
09/11/2018 $0.501476 $694882000 $20162097697
10/11/2018 $0.503545 $497479000 $20245282894
11/11/2018 $0.504788 $308405000 $20295258342
12/11/2018 $0.505904 $311906000 $20340127690
13/11/2018 $0.512168 $606477000 $20591974996
14/11/2018 $0.509233 $507247000 $20473971828
15/11/2018 $0.459034 $1013310000 $18486102006
16/11/2018 $0.477977 $950977000 $19248969746
17/11/2018 $0.467731 $555758000 $18836345406
18/11/2018 $0.499372 $635874000 $20110583815
19/11/2018 $0.496562 $892113000 $19997420200
20/11/2018 $0.496516 $1354700000 $20023170393
21/11/2018 $0.430444 $1554620000 $17358662272
22/11/2018 $0.446986 $771041000 $18025757158
23/11/2018 $0.408563 $543835000 $16476259708
24/11/2018 $0.412669 $724298000 $16641843773
25/11/2018 $0.348325 $672425000 $14047021299
26/11/2018 $0.375261 $1262350000 $15133278575
27/11/2018 $0.348739 $964213000 $14063716818
28/11/2018 $0.364021 $602424000 $14679999254
29/11/2018 $0.377713 $761497000 $15232161217
30/11/2018 $0.376799062747 $599822875 $15195304557
01/12/2018 $0.363489871746 $501836125 $14658580263
02/12/2018 $0.377437080493 $408627128 $15221034116
03/12/2018 $0.361215544289 $338876987 $14566862683
04/12/2018 $0.350644447975 $388409097 $14140558470
05/12/2018 $0.345943276184 $442665844 $13950972708
06/12/2018 $0.337912763271 $399416922 $13627123470
07/12/2018 $0.302383492203 $580073924 $12194322415
08/12/2018 $0.315653444506 $647483732 $12918736940
09/12/2018 $0.308628209151 $427212050 $12631215390
10/12/2018 $0.311943282407 $427342770 $12766891272
11/12/2018 $0.302194363507 $378376687 $12367897626
12/12/2018 $0.304211695686 $393627745 $12450460906
13/12/2018 $0.304494718597 $368425730 $12462044174
14/12/2018 $0.29822893892 $305653201 $12205604839
15/12/2018 $0.290083868005 $311777602 $11872251821
16/12/2018 $0.292879815762 $326490690 $11986681472
17/12/2018 $0.288852420022 $273881212 $11821852394
18/12/2018 $0.338990965284 $747778242 $13818073643
19/12/2018 $0.371503768265 $853134719 $15143372402
20/12/2018 $0.357208298495 $970712277 $14560655238
21/12/2018 $0.370884426605 $1032013695 $15118126571
22/12/2018 $0.35461880307 $636550527 $14466362384
23/12/2018 $0.369090675736 $529319027 $15056729710
24/12/2018 $0.391108123715 $759656689 $15954912148
25/12/2018 $0.376428798879 $1615513223 $15356081994
26/12/2018 $0.38794744518 $888173040 $15825975045
27/12/2018 $0.371990522347 $627064178 $15175026404
28/12/2018 $0.343929497983 $589682886 $14030301578
29/12/2018 $0.376037535067 $752078052 $15340120730
30/12/2018 $0.363437841796 $616725707 $14826127318
31/12/2018 $0.362210760995 $490786922 $14776069635
01/01/2019 $0.352419054848 $457719958 $14376625589
02/01/2019 $0.362258225187 $445839221 $14778005895
03/01/2019 $0.370804476523 $539373359 $15126642707
04/01/2019 $0.362079434342 $433834931 $14770712280
05/01/2019 $0.35883262552 $471614023 $14638261567
06/01/2019 $0.356515337254 $437988223 $14543729829
07/01/2019 $0.366808756815 $490741417 $14963640833
08/01/2019 $0.362230383849 $503141350 $14776870132
09/01/2019 $0.366187159678 $501591382 $14938283324
10/01/2019 $0.377260724923 $524408876 $15390019685
11/01/2019 $0.330955347524 $790326515 $13582541530
12/01/2019 $0.334436854836 $489132327 $13725424001
13/01/2019 $0.328781415414 $347069844 $13493322476
14/01/2019 $0.324020699018 $513401183 $13297940746
15/01/2019 $0.334391204584 $505269491 $13723550496
16/01/2019 $0.328069089534 $424997459 $13464088333
17/01/2019 $0.327426295008 $451743531 $13437707785
18/01/2019 $0.328515778424 $406382053 $13482420626
19/01/2019 $0.326789510517 $401340890 $13411573892
20/01/2019 $0.330456155282 $397998404 $13562054478
21/01/2019 $0.322032500478 $410162075 $13216344273
22/01/2019 $0.317097529719 $375709966 $13013811074
23/01/2019 $0.319476413535 $423121522 $13111441429
24/01/2019 $0.315282263928 $382317635 $12939311830
25/01/2019 $0.317486684208 $337602494 $13029782132
26/01/2019 $0.315592178279 $363933716 $12990868041
27/01/2019 $0.313746561906 $343317302 $12914896074
28/01/2019 $0.30242809999 $382809660 $12448988946
29/01/2019 $0.291886106633 $562759205 $12015043957
30/01/2019 $0.291259989744 $456687283 $11989270815
31/01/2019 $0.3270802937 $864076402 $13463758695
01/02/2019 $0.302331277815 $724358784 $12445003410
02/02/2019 $0.30859046704 $498063013 $12702653336
03/02/2019 $0.306828486154 $440221516 $12630124095
04/02/2019 $0.301598278127 $428264136 $12414830602
05/02/2019 $0.299426503238 $410271749 $12327150216
06/02/2019 $0.293943150902 $473966556 $12101404976
07/02/2019 $0.293689642952 $403849544 $12090968256
08/02/2019 $0.292024784186 $362476983 $12022427349
09/02/2019 $0.308984193282 $696723520 $12720632689
10/02/2019 $0.308737626049 $434749479 $12710481713
11/02/2019 $0.305580086522 $517826690 $12580488330
12/02/2019 $0.301672322886 $466744790 $12431341152
13/02/2019 $0.304973261241 $455934773 $12567366526
14/02/2019 $0.303222658603 $497806849 $12495227530
15/02/2019 $0.302005665106 $404108775 $12445077549
16/02/2019 $0.302326264616 $429284849 $12458288843
16/02/2019 $0.302288970224 $379571140 $12456752012
17/02/2019 $0.302077446171 $367416034.332 $12448035510.121

Twitter News Feed

Submit Your Reviews