CrypTop

XRP PriceXRP

2.09112224308629 $ -0.041

Historical data for XRP

Date
Open
High
Low
Close
Volume From
Volume To
3/31/2025
2.137
2.14
2.024
2.091
243918496.1
509725311.27
3/30/2025
2.134
2.214
2.108
2.137
145658611.85
314278048.39
3/29/2025
2.206
2.225
2.06
2.134
227399518.37
482474391.34
3/28/2025
2.34
2.343
2.152
2.206
235684211.19
523329512.07
3/27/2025
2.349
2.39
2.302
2.34
122001814.72
286545231.97
3/26/2025
2.45
2.479
2.328
2.349
144916401.35
349260349.22
3/25/2025
2.45
2.478
2.408
2.45
99754751.55
243742814.56
3/24/2025
2.44
2.504
2.414
2.45
131145789.17
322275068.72
3/23/2025
2.371
2.442
2.365
2.44
76384539.1
183599641.71
3/22/2025
2.38
2.416
2.359
2.371
62368607.37
148777441.75
3/21/2025
2.435
2.465
2.356
2.38
137994453.69
331056259.63
3/20/2025
2.547
2.563
2.388
2.435
230178259.97
567872772.91
3/19/2025
2.285
2.592
2.265
2.547
439583165.8
1090715752.7
3/18/2025
2.338
2.339
2.221
2.285
157167291.76
356488006.55
3/17/2025
2.294
2.379
2.292
2.338
165254706.14
386991395.08
3/16/2025
2.391
2.411
2.268
2.294
163866970.73
381182343.38
3/15/2025
2.356
2.476
2.353
2.391
148046204.52
357633437.23
3/14/2025
2.252
2.39
2.237
2.356
201817376.73
469287633.2
3/13/2025
2.239
2.346
2.214
2.252
270005768.85
612647084.83
3/12/2025
2.17
2.274
2.133
2.239
333633672.21
735667000.36
3/11/2025
2.02
2.214
1.9
2.17
485320398.27
1009132264.49
3/10/2025
2.138
2.261
1.992
2.02
469265829.24
990685541.75
3/9/2025
2.325
2.351
2.083
2.138
321349471.75
703030255.64
3/8/2025
2.384
2.41
2.302
2.325
149247809.54
350477453.06
3/7/2025
2.6
2.62
2.343
2.384
509593081.63
1255891349.65
3/6/2025
2.5
2.645
2.471
2.6
301950209.41
777095869.02
3/5/2025
2.454
2.54
2.408
2.5
269914722.87
668517799.49
3/4/2025
2.386
2.537
2.212
2.454
583653564.41
1386591248.42
3/3/2025
2.94
2.967
2.298
2.386
689063606.74
1781929318.64
3/2/2025
2.191
3
2.174
2.94
765691436.73
2068779776.15
3/1/2025
2.145
2.22
2.121
2.191
149416453.88
324400161.83