| Date |
Price |
Price Low |
Price High |
Price Open |
Volume 24h XRP |
Volume 24h $ |
|
| Jan-20 2019 |
$0,3326 |
$0,332 |
$0,3355 |
$0,3336 |
XRP 2.988.283,32 |
$994.430,38 |
|
| Jan-19 2019 |
$0,3336 |
$0,3241 |
$0,3442 |
$0,3247 |
XRP 41.058.087,7 |
$13.765.338,11 |
|
| Jan-18 2019 |
$0,3247 |
$0,3212 |
$0,3318 |
$0,3313 |
XRP 26.424.431,98 |
$8.600.904,39 |
|
| Jan-17 2019 |
$0,3313 |
$0,3242 |
$0,3342 |
$0,3302 |
XRP 31.594.526,78 |
$10.386.208,6 |
|
| Jan-16 2019 |
$0,3302 |
$0,3261 |
$0,3376 |
$0,3278 |
XRP 34.384.070,31 |
$11.345.358,68 |
|
| Jan-15 2019 |
$0,3278 |
$0,3231 |
$0,3391 |
$0,3364 |
XRP 38.174.574,83 |
$12.647.896,53 |
|
| Jan-14 2019 |
$0,3364 |
$0,3182 |
$0,3428 |
$0,3188 |
XRP 54.778.043,18 |
$18.193.443,43 |
|
| Jan-13 2019 |
$0,3188 |
$0,3161 |
$0,3372 |
$0,3325 |
XRP 43.293.271,4 |
$14.016.295,25 |
|
| Jan-12 2019 |
$0,3325 |
$0,3288 |
$0,3363 |
$0,3316 |
XRP 20.675.497,85 |
$6.881.161,56 |
|
| Jan-11 2019 |
$0,3316 |
$0,3265 |
$0,3395 |
$0,3326 |
XRP 46.268.885,74 |
$15.399.535,98 |
|
| Jan-10 2019 |
$0,3326 |
$0,3227 |
$0,3918 |
$0,3721 |
XRP 156.328.763,38 |
$55.206.778,71 |
|
| Jan-09 2019 |
$0,3721 |
$0,3626 |
$0,3759 |
$0,3696 |
XRP 53.757.637,42 |
$19.845.546,83 |
|
| Jan-08 2019 |
$0,3696 |
$0,3607 |
$0,3763 |
$0,3671 |
XRP 49.072.319,34 |
$18.117.142,71 |
|
| Jan-07 2019 |
$0,3671 |
$0,3638 |
$0,3807 |
$0,3721 |
XRP 45.387.850,05 |
$16.831.783,56 |
|
| Jan-06 2019 |
$0,3721 |
$0,3527 |
$0,3784 |
$0,3569 |
XRP 60.577.962,17 |
$22.133.737,21 |
|
| Jan-05 2019 |
$0,3569 |
$0,351 |
$0,3697 |
$0,3628 |
XRP 45.933.091,16 |
$16.653.494,44 |
|
| Jan-04 2019 |
$0,3628 |
$0,3522 |
$0,3662 |
$0,3607 |
XRP 42.352.749,02 |
$15.262.871,31 |
|
| Jan-03 2019 |
$0,3607 |
$0,353 |
$0,3805 |
$0,3799 |
XRP 41.322.936,47 |
$15.111.960,04 |
|
| Jan-02 2019 |
$0,3799 |
$0,3639 |
$0,3857 |
$0,3709 |
XRP 50.381.509,51 |
$18.846.350,5 |
|
| Jan-01 2019 |
$0,3709 |
$0,3522 |
$0,3711 |
$0,3564 |
XRP 43.958.641,36 |
$15.909.372,81 |
|
| Dec-31 2018 |
$0,3564 |
$0,352 |
$0,3817 |
$0,3752 |
XRP 70.218.922,46 |
$25.597.236,31 |
|
| Dec-30 2018 |
$0,3752 |
$0,3624 |
$0,3759 |
$0,368 |
XRP 47.252.155,05 |
$17.451.478,32 |
|
| Dec-29 2018 |
$0,368 |
$0,3646 |
$0,3915 |
$0,3821 |
XRP 73.605.818,37 |
$27.903.594,45 |
|
| Dec-28 2018 |
$0,3821 |
$0,3374 |
$0,3885 |
$0,342 |
XRP 96.748.885,91 |
$35.562.836,58 |
|
| Dec-27 2018 |
$0,342 |
$0,334 |
$0,3844 |
$0,3833 |
XRP 66.690.313,17 |
$23.844.010,22 |
|
| Dec-26 2018 |
$0,3833 |
$0,3624 |
$0,3978 |
$0,3862 |
XRP 74.255.795,25 |
$28.130.037,43 |
|
| Dec-25 2018 |
$0,3862 |
$0,37 |
$0,4126 |
$0,4097 |
XRP 102.285.943,23 |
$39.193.121,17 |
|
| Dec-24 2018 |
$0,4097 |
$0,3754 |
$0,4601 |
$0,3757 |
XRP 215.932.723,8 |
$91.460.052,23 |
|
| Dec-23 2018 |
$0,3757 |
$0,3656 |
$0,3898 |
$0,3675 |
XRP 67.827.304,18 |
$25.513.308,93 |
|
| Dec-22 2018 |
$0,3675 |
$0,3504 |
$0,3697 |
$0,3609 |
XRP 51.849.184,69 |
$18.643.706,84 |
|
| Dec-21 2018 |
$0,3609 |
$0,3547 |
$0,3906 |
$0,3808 |
XRP 98.942.197,21 |
$36.784.583,78 |
|
| Dec-20 2018 |
$0,3808 |
$0,348 |
$0,395 |
$0,3531 |
XRP 149.477.049,59 |
$56.271.426,04 |
|
| Dec-19 2018 |
$0,3531 |
$0,3488 |
$0,3998 |
$0,3558 |
XRP 168.220.431,35 |
$62.670.645,69 |
|
| Dec-18 2018 |
$0,3558 |
$0,3263 |
$0,3561 |
$0,3319 |
XRP 105.803.150,14 |
$35.829.098,59 |
|
| Dec-17 2018 |
$0,3319 |
$0,2866 |
$0,342 |
$0,2891 |
XRP 114.541.922,73 |
$36.137.780,7 |
|
| Dec-16 2018 |
$0,2891 |
$0,285 |
$0,2978 |
$0,2858 |
XRP 37.960.910,15 |
$11.110.154,39 |
|
| Dec-15 2018 |
$0,2858 |
$0,2815 |
$0,2925 |
$0,2894 |
XRP 38.219.275,96 |
$10.914.056,9 |
|
| Dec-14 2018 |
$0,2894 |
$0,2834 |
$0,3007 |
$0,3002 |
XRP 61.998.921,26 |
$18.128.748,2 |
|
| Dec-13 2018 |
$0,3002 |
$0,2965 |
$0,3089 |
$0,3081 |
XRP 43.635.174,99 |
$13.219.726,66 |
|
| Dec-12 2018 |
$0,3081 |
$0,2985 |
$0,3128 |
$0,3005 |
XRP 44.567.208,26 |
$13.663.002,63 |
|
| Dec-11 2018 |
$0,3005 |
$0,2949 |
$0,3119 |
$0,3022 |
XRP 47.787.816,45 |
$14.406.594,92 |
|
| Dec-10 2018 |
$0,3022 |
$0,2973 |
$0,3178 |
$0,3136 |
XRP 57.450.554,76 |
$17.429.162,53 |
|
| Dec-09 2018 |
$0,3136 |
$0,3024 |
$0,3258 |
$0,3074 |
XRP 48.232.479,83 |
$15.090.424,3 |
|
| Dec-08 2018 |
$0,3074 |
$0,2929 |
$0,3273 |
$0,3023 |
XRP 86.759.745,52 |
$26.765.291,16 |
|
| Dec-07 2018 |
$0,3023 |
$0,2894 |
$0,3142 |
$0,3074 |
XRP 149.846.520,72 |
$45.112.049,87 |
|
| Dec-06 2018 |
$0,3074 |
$0,3042 |
$0,3447 |
$0,337 |
XRP 116.206.741,9 |
$38.189.032,1 |
|
| Dec-05 2018 |
$0,337 |
$0,3359 |
$0,353 |
$0,3519 |
XRP 78.421.352,64 |
$27.004.718,55 |
|
| Dec-04 2018 |
$0,3519 |
$0,3375 |
$0,3629 |
$0,3468 |
XRP 73.940.176,78 |
$26.105.456,19 |
|
| Dec-03 2018 |
$0,3468 |
$0,3435 |
$0,3701 |
$0,3695 |
XRP 79.721.350,54 |
$28.170.667,47 |
|
| Dec-02 2018 |
$0,3695 |
$0,3644 |
$0,3819 |
$0,3737 |
XRP 49.819.063,32 |
$18.485.314,36 |
|
| Dec-01 2018 |
$0,3737 |
$0,3563 |
$0,3799 |
$0,363 |
XRP 52.639.491,58 |
$19.496.850,02 |
|
| Nov-30 2018 |
$0,363 |
$0,3537 |
$0,3832 |
$0,3812 |
XRP 84.029.596,53 |
$30.746.483,65 |
|
| Nov-29 2018 |
$0,3812 |
$0,3715 |
$0,3953 |
$0,3925 |
XRP 102.845.605,63 |
$39.334.606,06 |
|
| Nov-28 2018 |
$0,3925 |
$0,3625 |
$0,4042 |
$0,3626 |
XRP 128.014.643,31 |
$49.185.180,65 |
|
| Nov-27 2018 |
$0,3626 |
$0,3426 |
$0,3739 |
$0,359 |
XRP 110.577.381,45 |
$39.226.408,05 |
|
| Nov-26 2018 |
$0,359 |
$0,341 |
$0,394 |
$0,3782 |
XRP 217.349.629,86 |
$79.486.009,91 |
|
| Nov-25 2018 |
$0,3782 |
$0,3234 |
$0,3919 |
$0,3755 |
XRP 288.358.887,75 |
$101.835.232,98 |
|
| Nov-24 2018 |
$0,3756 |
$0,3643 |
$0,4217 |
$0,4089 |
XRP 133.718.490,14 |
$52.512.716,33 |
|
| Nov-23 2018 |
$0,4089 |
$0,3944 |
$0,4288 |
$0,4225 |
XRP 120.351.769,22 |
$49.185.232,01 |
|
| Nov-22 2018 |
$0,4225 |
$0,4205 |
$0,4508 |
$0,4476 |
XRP 55.877.911,57 |
$24.402.934,18 |
|
| Nov-21 2018 |
$0,4476 |
$0,414 |
$0,4632 |
$0,4369 |
XRP 130.561.998,1 |
$57.242.507,32 |
|
| Nov-20 2018 |
$0,4369 |
$0,4089 |
$0,5032 |
$0,4775 |
XRP 298.736.828,39 |
$135.345.085,55 |
|
| Nov-19 2018 |
$0,4776 |
$0,465 |
$0,5131 |
$0,5128 |
XRP 208.777.497,6 |
$101.723.748,26 |
|
| Nov-18 2018 |
$0,5128 |
$0,4921 |
$0,5272 |
$0,4943 |
XRP 98.530.702,61 |
$50.411.769,96 |
|
| Nov-17 2018 |
$0,4943 |
$0,4671 |
$0,5004 |
$0,4736 |
XRP 64.842.783,34 |
$31.460.517,68 |
|
| Nov-16 2018 |
$0,4736 |
$0,4619 |
$0,49 |
$0,4839 |
XRP 81.998.419,83 |
$38.884.656,7 |
|
| Nov-15 2018 |
$0,4839 |
$0,4273 |
$0,4891 |
$0,475 |
XRP 187.872.600,58 |
$86.679.038,99 |
|
| Nov-14 2018 |
$0,4749 |
$0,4112 |
$0,5141 |
$0,5121 |
XRP 234.910.826,52 |
$108.469.800,25 |
|
| Nov-13 2018 |
$0,5121 |
$0,5072 |
$0,5286 |
$0,5208 |
XRP 72.999.684,6 |
$37.877.381,87 |
|
| Nov-12 2018 |
$0,5209 |
$0,5024 |
$0,5311 |
$0,5069 |
XRP 71.668.469,12 |
$37.083.248,27 |
|
| Nov-11 2018 |
$0,5069 |
$0,4958 |
$0,5087 |
$0,5061 |
XRP 27.639.937,65 |
$13.913.309,06 |
|
| Nov-10 2018 |
$0,5061 |
$0,5005 |
$0,513 |
$0,5016 |
XRP 30.667.448,94 |
$15.532.114,33 |
|
| Nov-09 2018 |
$0,5016 |
$0,4939 |
$0,5188 |
$0,4944 |
XRP 71.993.973,6 |
$36.322.302,77 |
|
| Nov-08 2018 |
$0,4944 |
$0,4916 |
$0,5433 |
$0,5381 |
XRP 118.469.801,69 |
$60.576.254,1 |
|
| Nov-07 2018 |
$0,5381 |
$0,5263 |
$0,5538 |
$0,5529 |
XRP 81.285.725,54 |
$43.609.109,67 |
|
| Nov-06 2018 |
$0,5529 |
$0,4992 |
$0,5669 |
$0,4993 |
XRP 224.977.610,47 |
$119.795.165,85 |
|
| Nov-05 2018 |
$0,4993 |
$0,4622 |
$0,503 |
$0,4686 |
XRP 104.180.145,95 |
$50.247.367,37 |
|
| Nov-04 2018 |
$0,4686 |
$0,4489 |
$0,4766 |
$0,4558 |
XRP 65.192.537,74 |
$30.237.183,85 |
|
| Nov-03 2018 |
$0,4558 |
$0,4541 |
$0,4605 |
$0,4589 |
XRP 20.847.319,88 |
$9.526.240,41 |
|
| Nov-02 2018 |
$0,459 |
$0,4561 |
$0,4649 |
$0,4593 |
XRP 66.112.659,38 |
$30.402.646,75 |
|
| Nov-01 2018 |
$0,4593 |
$0,4484 |
$0,4595 |
$0,4524 |
XRP 36.284.372,57 |
$16.478.739,02 |
|
| Oct-31 2018 |
$0,4524 |
$0,4369 |
$0,4594 |
$0,4459 |
XRP 55.205.543,47 |
$24.713.299,85 |
|
| Oct-30 2018 |
$0,4459 |
$0,4414 |
$0,4509 |
$0,443 |
XRP 40.342.713,78 |
$17.988.564,72 |
|
| Oct-29 2018 |
$0,443 |
$0,4332 |
$0,4629 |
$0,4621 |
XRP 81.581.987,35 |
$36.374.055,13 |
|
| Oct-28 2018 |
$0,462 |
$0,4562 |
$0,4645 |
$0,4587 |
XRP 30.050.927,07 |
$13.808.045,24 |
|
| Oct-27 2018 |
$0,4587 |
$0,4547 |
$0,4641 |
$0,4641 |
XRP 33.050.168,42 |
$15.168.156,85 |
|
| Oct-26 2018 |
$0,4641 |
$0,4549 |
$0,4665 |
$0,4604 |
XRP 44.985.181,22 |
$20.725.079,48 |
|
| Oct-25 2018 |
$0,4604 |
$0,455 |
$0,4688 |
$0,461 |
XRP 56.193.727,68 |
$25.873.328,03 |
|
| Oct-24 2018 |
$0,461 |
$0,4579 |
$0,4735 |
$0,4658 |
XRP 49.994.569,65 |
$23.343.148,97 |
|
| Oct-23 2018 |
$0,4658 |
$0,4402 |
$0,4805 |
$0,4575 |
XRP 99.016.899,01 |
$45.230.749,04 |
|
| Oct-22 2018 |
$0,4575 |
$0,4518 |
$0,4643 |
$0,4613 |
XRP 32.368.859,27 |
$14.791.087,13 |
|
| Oct-21 2018 |
$0,4613 |
$0,4596 |
$0,4707 |
$0,4646 |
XRP 30.746.132,19 |
$14.324.747,47 |
|
| Oct-20 2018 |
$0,4646 |
$0,4529 |
$0,4686 |
$0,4567 |
XRP 33.008.338,51 |
$15.280.968,97 |
|
| Oct-19 2018 |
$0,4567 |
$0,452 |
$0,4656 |
$0,4619 |
XRP 49.707.848,03 |
$22.726.071,95 |
|
| Oct-18 2018 |
$0,4619 |
$0,4494 |
$0,4871 |
$0,4774 |
XRP 82.299.618,84 |
$38.358.110,6 |
|
| Oct-17 2018 |
$0,4774 |
$0,465 |
$0,489 |
$0,4774 |
XRP 84.414.074,59 |
$40.239.758,28 |
|
| Oct-16 2018 |
$0,4774 |
$0,4506 |
$0,4808 |
$0,4555 |
XRP 92.223.570,13 |
$42.920.689,69 |
|
| Oct-15 2018 |
$0,4555 |
$0,3964 |
$0,5074 |
$0,4064 |
XRP 260.562.513,23 |
$118.824.784,85 |
|
| Oct-14 2018 |
$0,4064 |
$0,3986 |
$0,4273 |
$0,4194 |
XRP 59.265.573,06 |
$24.772.632,69 |
|
| Oct-13 2018 |
$0,4194 |
$0,4144 |
$0,4287 |
$0,4193 |
XRP 53.902.405,46 |
$22.651.210,67 |
|
| Oct-12 2018 |
$0,4193 |
$0,3763 |
$0,4457 |
$0,3809 |
XRP 176.201.897,31 |
$74.069.966,57 |
|
| Oct-11 2018 |
$0,3809 |
$0,3761 |
$0,464 |
$0,464 |
XRP 243.179.874,82 |
$100.057.182,97 |
|
| Oct-10 2018 |
$0,464 |
$0,4595 |
$0,4805 |
$0,4805 |
XRP 60.146.604,36 |
$28.104.329,67 |
|
| Oct-09 2018 |
$0,4805 |
$0,4697 |
$0,4919 |
$0,491 |
XRP 56.832.310,04 |
$27.287.509,94 |
|
| Oct-08 2018 |
$0,491 |
$0,4782 |
$0,5002 |
$0,482 |
XRP 91.674.630,65 |
$44.927.184,54 |
|
| Oct-07 2018 |
$0,482 |
$0,4671 |
$0,4896 |
$0,4877 |
XRP 71.979.850,41 |
$34.312.127,95 |
|
| Oct-06 2018 |
$0,4877 |
$0,4682 |
$0,522 |
$0,5195 |
XRP 127.352.109,87 |
$62.429.145,39 |
|
| Oct-05 2018 |
$0,5195 |
$0,5096 |
$0,5323 |
$0,5281 |
XRP 94.823.622,89 |
$49.240.775,92 |
|
| Oct-04 2018 |
$0,5281 |
$0,5248 |
$0,548 |
$0,5277 |
XRP 74.960.822,99 |
$40.192.913,55 |
|
| Oct-03 2018 |
$0,5277 |
$0,5067 |
$0,5377 |
$0,5165 |
XRP 138.892.044,17 |
$72.629.765,77 |
|
| Oct-02 2018 |
$0,5165 |
$0,5135 |
$0,5796 |
$0,5769 |
XRP 134.451.401,96 |
$74.359.301,0 |
|
| Oct-01 2018 |
$0,5769 |
$0,5325 |
$0,6045 |
$0,5817 |
XRP 259.366.463,46 |
$147.631.060,19 |
|
| Sep-30 2018 |
$0,5817 |
$0,5589 |
$0,6225 |
$0,5688 |
XRP 201.713.890,51 |
$119.061.374,29 |
|
| Sep-29 2018 |
$0,5688 |
$0,5237 |
$0,5955 |
$0,5396 |
XRP 172.111.478,96 |
$96.697.804,96 |
|
| Sep-28 2018 |
$0,5396 |
$0,5149 |
$0,5513 |
$0,5434 |
XRP 136.046.447,6 |
$72.690.340,6 |
|
| Sep-27 2018 |
$0,5434 |
$0,5065 |
$0,5546 |
$0,5129 |
XRP 155.672.421,6 |
$82.665.931,0 |
|
| Sep-26 2018 |
$0,5129 |
$0,484 |
$0,5732 |
$0,5251 |
XRP 419.369.652,47 |
$221.590.529,94 |
|
| Sep-25 2018 |
$0,5251 |
$0,436 |
$0,5478 |
$0,4923 |
XRP 400.809.176,3 |
$189.762.691,49 |
|
| Sep-24 2018 |
$0,4921 |
$0,4829 |
$0,5833 |
$0,5713 |
XRP 216.689.675,32 |
$113.996.651,26 |
|
| Sep-23 2018 |
$0,5713 |
$0,5559 |
$0,5987 |
$0,5733 |
XRP 146.346.696,1 |
$84.150.014,45 |
|
| Sep-22 2018 |
$0,5732 |
$0,4923 |
$0,626 |
$0,5644 |
XRP 404.299.235,55 |
$227.138.626,51 |
|
| Sep-21 2018 |
$0,5644 |
$0,4265 |
$0,783 |
$0,4485 |
XRP 996.038.103,8 |
$568.631.938,08 |
|
| Sep-20 2018 |
$0,4485 |
$0,3216 |
$0,4977 |
$0,3265 |
XRP 405.786.389,23 |
$162.916.185,73 |
|
| Sep-19 2018 |
$0,3265 |
$0,3109 |
$0,3352 |
$0,319 |
XRP 148.030.862,08 |
$47.846.845,49 |
|
| Sep-18 2018 |
$0,319 |
$0,2692 |
$0,3364 |
$0,2705 |
XRP 224.433.379,79 |
$69.940.386,23 |
|
| Sep-17 2018 |
$0,2705 |
$0,2667 |
$0,2834 |
$0,281 |
XRP 60.131.569,86 |
$16.495.204,79 |
|
| Sep-16 2018 |
$0,281 |
$0,2743 |
$0,2821 |
$0,2807 |
XRP 21.695.543,32 |
$6.040.876,47 |
|
| Sep-15 2018 |
$0,2807 |
$0,2758 |
$0,2846 |
$0,2761 |
XRP 24.047.819,03 |
$6.746.967,63 |
|
| Sep-14 2018 |
$0,2762 |
$0,2718 |
$0,2849 |
$0,2792 |
XRP 57.616.165,61 |
$16.042.467,56 |
|
| Sep-13 2018 |
$0,2793 |
$0,2674 |
$0,2856 |
$0,2699 |
XRP 73.714.364,05 |
$20.437.354,03 |
|
| Sep-12 2018 |
$0,2699 |
$0,2535 |
$0,2732 |
$0,263 |
XRP 68.055.974,51 |
$17.878.592,3 |
|
| Sep-11 2018 |
$0,263 |
$0,2526 |
$0,2747 |
$0,2697 |
XRP 84.239.163,86 |
$22.046.487,85 |
|
| Sep-10 2018 |
$0,2697 |
$0,26 |
$0,2822 |
$0,276 |
XRP 107.874.145,13 |
$29.176.231,97 |
|
| Sep-09 2018 |
$0,2759 |
$0,271 |
$0,2908 |
$0,2769 |
XRP 57.674.119,02 |
$16.211.832,54 |
|
| Sep-08 2018 |
$0,2769 |
$0,2693 |
$0,2937 |
$0,2868 |
XRP 44.658.066,29 |
$12.483.364,15 |
|
| Sep-07 2018 |
$0,2868 |
$0,2811 |
$0,304 |
$0,3014 |
XRP 56.005.836,31 |
$16.411.141,06 |
|
| Sep-06 2018 |
$0,3014 |
$0,268 |
$0,3047 |
$0,2789 |
XRP 122.939.065,99 |
$35.259.785,59 |
|
| Sep-05 2018 |
$0,2789 |
$0,2778 |
$0,3334 |
$0,3304 |
XRP 138.224.873,61 |
$41.640.264,65 |
|
| Sep-04 2018 |
$0,3304 |
$0,3285 |
$0,3408 |
$0,3345 |
XRP 58.109.640,54 |
$19.428.083,25 |
|
| Sep-03 2018 |
$0,3345 |
$0,3328 |
$0,3437 |
$0,3417 |
XRP 29.548.059,57 |
$9.953.632,45 |
|
| Sep-02 2018 |
$0,3417 |
$0,3361 |
$0,3491 |
$0,3468 |
XRP 39.384.634,46 |
$13.474.248,7 |
|
| Sep-01 2018 |
$0,3468 |
$0,3346 |
$0,3537 |
$0,3348 |
XRP 45.057.570,41 |
$15.503.014,66 |
|
| Aug-31 2018 |
$0,3348 |
$0,3276 |
$0,3407 |
$0,3348 |
XRP 37.203.732,22 |
$12.396.825,09 |
|
| Aug-30 2018 |
$0,3348 |
$0,3232 |
$0,3464 |
$0,3447 |
XRP 61.727.231,66 |
$20.505.590,27 |
|
| Aug-29 2018 |
$0,3447 |
$0,3384 |
$0,3545 |
$0,3508 |
XRP 63.502.538,74 |
$21.962.005,24 |
|
| Aug-28 2018 |
$0,3508 |
$0,3348 |
$0,357 |
$0,3387 |
XRP 93.544.263,14 |
$32.399.292,68 |
|
| Aug-27 2018 |
$0,3387 |
$0,3218 |
$0,3401 |
$0,323 |
XRP 61.742.998,04 |
$20.324.568,94 |
|
| Aug-26 2018 |
$0,323 |
$0,3185 |
$0,3283 |
$0,3273 |
XRP 20.100.651,89 |
$6.484.055,15 |
|
| Aug-25 2018 |
$0,3273 |
$0,3222 |
$0,332 |
$0,3269 |
XRP 18.735.792,09 |
$6.126.914,86 |
|
| Aug-24 2018 |
$0,3269 |
$0,3153 |
$0,3293 |
$0,3257 |
XRP 56.289.421,92 |
$18.108.336,61 |
|
| Aug-23 2018 |
$0,3257 |
$0,3154 |
$0,3294 |
$0,3178 |
XRP 62.107.365,12 |
$19.943.471,03 |
|
| Aug-22 2018 |
$0,3178 |
$0,3107 |
$0,3555 |
$0,334 |
XRP 101.406.214,02 |
$33.581.012,35 |
|
| Aug-21 2018 |
$0,334 |
$0,3135 |
$0,3378 |
$0,3149 |
XRP 57.859.998,78 |
$18.991.301,24 |
|
| Aug-20 2018 |
$0,3149 |
$0,3136 |
$0,3505 |
$0,3414 |
XRP 93.533.366,43 |
$31.079.719,18 |
|
| Aug-19 2018 |
$0,3414 |
$0,3185 |
$0,3522 |
$0,3284 |
XRP 80.700.114,07 |
$27.395.245,22 |
|
| Aug-18 2018 |
$0,3284 |
$0,3133 |
$0,3705 |
$0,3672 |
XRP 104.612.603,91 |
$35.223.193,8 |
|
| Aug-17 2018 |
$0,3672 |
$0,291 |
$0,3736 |
$0,2916 |
XRP 129.218.463,39 |
$42.632.206,54 |
|
| Aug-16 2018 |
$0,2916 |
$0,2758 |
$0,3015 |
$0,2803 |
XRP 64.078.392,97 |
$18.628.784,76 |
|
| Aug-15 2018 |
$0,2803 |
$0,2729 |
$0,3021 |
$0,273 |
XRP 103.537.916,19 |
$29.867.544,69 |
|
| Aug-14 2018 |
$0,273 |
$0,2468 |
$0,2771 |
$0,2745 |
XRP 92.651.258,62 |
$24.090.445,12 |
|
| Aug-13 2018 |
$0,2745 |
$0,2716 |
$0,3096 |
$0,2958 |
XRP 61.711.156,86 |
$17.918.490,13 |
|
| Aug-12 2018 |
$0,2914 |
$0,2914 |
$0,2914 |
$0,2914 |
-
|
-
|
|
| Aug-11 2018 |
$0,2914 |
$0,2882 |
$0,3196 |
$0,3187 |
XRP 51.267.266,74 |
$15.463.430,97 |
|
| Aug-10 2018 |
$0,3187 |
$0,3128 |
$0,3461 |
$0,344 |
XRP 71.507.541,82 |
$23.450.994,08 |
|
| Aug-09 2018 |
$0,344 |
$0,3282 |
$0,3574 |
$0,3321 |
XRP 89.355.775,71 |
$30.619.366,3 |
|
| Aug-08 2018 |
$0,3321 |
$0,3199 |
$0,3784 |
$0,3781 |
XRP 157.160.088,54 |
$53.785.927,72 |
|
| Aug-07 2018 |
$0,3781 |
$0,375 |
$0,4154 |
$0,4128 |
XRP 76.448.836,36 |
$30.410.085,42 |
|
| Aug-06 2018 |
$0,4128 |
$0,403 |
$0,437 |
$0,4347 |
XRP 43.479.648,07 |
$18.287.694,08 |
|
| Aug-05 2018 |
$0,4347 |
$0,4274 |
$0,4371 |
$0,4296 |
XRP 15.778.071,57 |
$6.806.794,59 |
|
| Aug-04 2018 |
$0,4296 |
$0,4279 |
$0,4446 |
$0,4402 |
XRP 16.295.568,99 |
$7.079.358,6 |
|
| Aug-03 2018 |
$0,4402 |
$0,4259 |
$0,446 |
$0,4306 |
XRP 35.100.515,88 |
$15.352.860,85 |
|
| Aug-02 2018 |
$0,4306 |
$0,43 |
$0,4483 |
$0,4464 |
XRP 20.886.933,0 |
$9.117.616,23 |
|
| Aug-01 2018 |
$0,4464 |
$0,4266 |
$0,4626 |
$0,4351 |
XRP 46.800.823,44 |
$20.779.985,49 |
|
| Jul-31 2018 |
$0,4351 |
$0,4272 |
$0,4461 |
$0,4458 |
XRP 28.395.247,89 |
$12.347.342,52 |
|
| Jul-30 2018 |
$0,4458 |
$0,4346 |
$0,456 |
$0,4529 |
XRP 27.897.590,64 |
$12.444.046,17 |
|
| Jul-29 2018 |
$0,4529 |
$0,4503 |
$0,4582 |
$0,4577 |
XRP 10.566.013,25 |
$4.791.594,7 |
|
| Jul-28 2018 |
$0,4576 |
$0,4482 |
$0,4582 |
$0,4548 |
XRP 12.534.248,73 |
$5.681.168,85 |
|
| Jul-27 2018 |
$0,4548 |
$0,4446 |
$0,4601 |
$0,4493 |
XRP 23.135.406,85 |
$10.472.985,24 |
|
| Jul-26 2018 |
$0,4492 |
$0,4469 |
$0,4689 |
$0,459 |
XRP 28.310.017,8 |
$12.994.214,51 |
|
| Jul-25 2018 |
$0,459 |
$0,4515 |
$0,468 |
$0,4573 |
XRP 40.135.320,65 |
$18.458.283,33 |
|
| Jul-24 2018 |
$0,4573 |
$0,4377 |
$0,4689 |
$0,445 |
XRP 62.345.751,35 |
$28.406.467,49 |
|
| Jul-23 2018 |
$0,445 |
$0,4421 |
$0,4639 |
$0,4488 |
XRP 31.882.912,55 |
$14.413.430,67 |
|
| Jul-22 2018 |
$0,4488 |
$0,4467 |
$0,4628 |
$0,4544 |
XRP 19.765.636,67 |
$8.990.531,61 |
|
| Jul-21 2018 |
$0,4544 |
$0,435 |
$0,4589 |
$0,4448 |
XRP 22.805.307,29 |
$10.281.514,01 |
|
| Jul-20 2018 |
$0,4448 |
$0,4301 |
$0,4769 |
$0,4768 |
XRP 60.929.656,64 |
$27.507.104,79 |
|
| Jul-19 2018 |
$0,4768 |
$0,4718 |
$0,4945 |
$0,4887 |
XRP 36.875.134,13 |
$17.765.244,65 |
|
| Jul-18 2018 |
$0,4887 |
$0,4764 |
$0,5236 |
$0,5066 |
XRP 63.981.246,93 |
$32.135.072,11 |
|
| Jul-17 2018 |
$0,5066 |
$0,4691 |
$0,5196 |
$0,4824 |
XRP 64.453.698,3 |
$31.952.625,34 |
|
| Jul-16 2018 |
$0,4824 |
$0,4432 |
$0,484 |
$0,4474 |
XRP 47.242.736,47 |
$21.925.897,49 |
|
| Jul-15 2018 |
$0,4474 |
$0,4358 |
$0,4495 |
$0,4388 |
XRP 17.790.843,03 |
$7.915.953,09 |
|
| Jul-14 2018 |
$0,4388 |
$0,4326 |
$0,443 |
$0,4378 |
XRP 14.987.232,26 |
$6.551.256,26 |
|
| Jul-13 2018 |
$0,438 |
$0,4306 |
$0,445 |
$0,4379 |
XRP 28.682.213,35 |
$12.602.652,53 |
|
| Jul-12 2018 |
$0,4379 |
$0,4246 |
$0,4492 |
$0,449 |
XRP 37.160.145,25 |
$16.174.770,7 |
|
| Jul-11 2018 |
$0,449 |
$0,4404 |
$0,4513 |
$0,4426 |
XRP 25.157.747,66 |
$11.231.000,72 |
|
| Jul-10 2018 |
$0,4426 |
$0,4392 |
$0,4735 |
$0,4731 |
XRP 46.805.571,65 |
$21.198.531,07 |
|
| Jul-09 2018 |
$0,4731 |
$0,4711 |
$0,4816 |
$0,4782 |
XRP 25.128.415,3 |
$11.955.821,71 |
|
| Jul-08 2018 |
$0,4782 |
$0,475 |
$0,4883 |
$0,4851 |
XRP 33.729.886,75 |
$16.302.775,32 |
|
| Jul-07 2018 |
$0,4851 |
$0,4646 |
$0,4867 |
$0,4764 |
XRP 22.242.123,65 |
$10.519.695,77 |
|
| Jul-06 2018 |
$0,4764 |
$0,4596 |
$0,4814 |
$0,4773 |
XRP 31.547.890,72 |
$14.856.116,89 |
|
| Jul-05 2018 |
$0,4773 |
$0,4697 |
$0,5023 |
$0,492 |
XRP 44.018.489,17 |
$21.292.111,07 |
|
| Jul-04 2018 |
$0,492 |
$0,4753 |
$0,5066 |
$0,4846 |
XRP 42.054.793,68 |
$20.670.348,08 |
|
| Jul-03 2018 |
$0,4846 |
$0,4784 |
$0,5193 |
$0,4897 |
XRP 57.688.975,03 |
$28.730.745,66 |
|
| Jul-02 2018 |
$0,4899 |
$0,4528 |
$0,4955 |
$0,4612 |
XRP 52.692.864,19 |
$25.177.023,57 |
|
| Jul-01 2018 |
$0,4612 |
$0,45 |
$0,4696 |
$0,4685 |
XRP 25.721.034,18 |
$11.796.272,88 |
|
| Jun-30 2018 |
$0,4685 |
$0,4537 |
$0,4826 |
$0,4538 |
XRP 49.249.801,71 |
$23.040.202,66 |
|
| Jun-29 2018 |
$0,4538 |
$0,4248 |
$0,4603 |
$0,4469 |
XRP 54.843.058,03 |
$24.156.456,8 |
|
| Jun-28 2018 |
$0,4467 |
$0,4435 |
$0,4733 |
$0,4711 |
XRP 34.794.245,17 |
$15.859.761,02 |
|
| Jun-27 2018 |
$0,4712 |
$0,4486 |
$0,4756 |
$0,4525 |
XRP 37.458.561,17 |
$17.324.746,48 |
|
| Jun-26 2018 |
$0,4525 |
$0,4517 |
$0,4825 |
$0,4805 |
XRP 35.802.306,71 |
$16.885.861,41 |
|
| Jun-25 2018 |
$0,4805 |
$0,4727 |
$0,4916 |
$0,4747 |
XRP 38.811.570,01 |
$18.652.479,23 |
|
| Jun-24 2018 |
$0,4747 |
$0,4404 |
$0,496 |
$0,4906 |
XRP 81.941.153,93 |
$38.026.200,48 |
|
| Jun-23 2018 |
$0,4906 |
$0,4752 |
$0,4956 |
$0,4822 |
XRP 29.647.182,9 |
$14.420.459,2 |
|
| Jun-22 2018 |
$0,4826 |
$0,4701 |
$0,5348 |
$0,5341 |
XRP 95.150.465,02 |
$47.430.131,82 |
|
| Jun-21 2018 |
$0,5341 |
$0,5305 |
$0,5485 |
$0,5396 |
XRP 21.445.524,03 |
$11.550.896,65 |
|
| Jun-20 2018 |
$0,5396 |
$0,5236 |
$0,5501 |
$0,549 |
XRP 31.190.775,74 |
$16.687.327,72 |
|
| Jun-19 2018 |
$0,5492 |
$0,535 |
$0,5612 |
$0,5392 |
XRP 36.702.973,01 |
$20.009.331,73 |
|
| Jun-18 2018 |
$0,5391 |
$0,507 |
$0,5507 |
$0,5269 |
XRP 56.857.320,56 |
$29.967.799,36 |
|
| Jun-17 2018 |
$0,5269 |
$0,5226 |
$0,5409 |
$0,5326 |
XRP 21.772.340,47 |
$11.554.036,35 |
|
| Jun-16 2018 |
$0,5326 |
$0,5188 |
$0,5383 |
$0,5338 |
XRP 34.869.251,74 |
$18.498.627,91 |
|
| Jun-15 2018 |
$0,5338 |
$0,5285 |
$0,5596 |
$0,5576 |
XRP 42.794.963,27 |
$23.328.758,68 |
|
| Jun-14 2018 |
$0,5576 |
$0,52 |
$0,5679 |
$0,5301 |
XRP 76.031.412,32 |
$41.614.249,58 |
|
| Jun-13 2018 |
$0,5301 |
$0,5047 |
$0,5617 |
$0,5572 |
XRP 83.611.469,13 |
$44.301.573,58 |
|
| Jun-12 2018 |
$0,5575 |
$0,5446 |
$0,599 |
$0,5988 |
XRP 62.008.285,58 |
$35.341.129,51 |
|
| Jun-11 2018 |
$0,5988 |
$0,5606 |
$0,601 |
$0,5817 |
XRP 52.056.541,94 |
$30.081.931,15 |
|
| Jun-10 2018 |
$0,5817 |
$0,5527 |
$0,6573 |
$0,6573 |
XRP 106.565.827,44 |
$63.868.435,74 |
|
| Jun-09 2018 |
$0,6573 |
$0,656 |
$0,6794 |
$0,6734 |
XRP 17.847.972,87 |
$11.928.868,1 |
|
| Jun-08 2018 |
$0,6734 |
$0,6583 |
$0,6795 |
$0,6774 |
XRP 27.879.217,82 |
$18.648.799,17 |
|
| Jun-07 2018 |
$0,6774 |
$0,6705 |
$0,6883 |
$0,6737 |
XRP 32.172.988,07 |
$21.852.493,43 |
|
| Jun-06 2018 |
$0,6737 |
$0,6556 |
$0,6814 |
$0,6743 |
XRP 38.291.011,22 |
$25.622.259,53 |
|
| Jun-05 2018 |
$0,6743 |
$0,6337 |
$0,6846 |
$0,6555 |
XRP 55.265.842,97 |
$36.539.843,66 |
|
| Jun-04 2018 |
$0,6555 |
$0,6357 |
$0,7036 |
$0,6883 |
XRP 79.557.930,26 |
$52.823.089,38 |
|
| Jun-03 2018 |
$0,6883 |
$0,6381 |
$0,6883 |
$0,6428 |
XRP 55.620.447,18 |
$36.719.214,4 |
|
| Jun-02 2018 |
$0,6428 |
$0,6147 |
$0,6502 |
$0,6209 |
XRP 52.261.482,42 |
$33.309.009,53 |
|
| Jun-01 2018 |
$0,6209 |
$0,6047 |
$0,6241 |
$0,6111 |
XRP 41.086.518,35 |
$25.161.099,5 |
|
| May-31 2018 |
$0,6111 |
$0,59 |
$0,6208 |
$0,6005 |
XRP 45.218.200,79 |
$27.595.208,3 |
|
| May-30 2018 |
$0,6005 |
$0,5831 |
$0,6267 |
$0,6001 |
XRP 56.534.374,55 |
$34.151.146,9 |
|
| May-29 2018 |
$0,5997 |
$0,5447 |
$0,6094 |
$0,5478 |
XRP 76.361.434,85 |
$44.215.588,38 |
|
| May-28 2018 |
$0,5478 |
$0,547 |
$0,6076 |
$0,6044 |
XRP 74.425.193,27 |
$42.831.495,13 |
|
| May-27 2018 |
$0,6044 |
$0,5982 |
$0,6122 |
$0,609 |
XRP 30.301.607,57 |
$18.292.039,54 |
|
| May-26 2018 |
$0,609 |
$0,598 |
$0,6262 |
$0,6057 |
XRP 31.860.767,35 |
$19.570.145,95 |
|
| May-25 2018 |
$0,6057 |
$0,5941 |
$0,6337 |
$0,6293 |
XRP 67.631.296,59 |
$41.292.444,55 |
|
| May-24 2018 |
$0,6293 |
$0,5773 |
$0,638 |
$0,591 |
XRP 86.467.708,01 |
$52.702.668,2 |
|
| May-23 2018 |
$0,591 |
$0,5755 |
$0,644 |
$0,6384 |
XRP 131.539.934,43 |
$79.817.475,4 |
|
| May-22 2018 |
$0,6384 |
$0,636 |
$0,6776 |
$0,6756 |
XRP 42.980.417,73 |
$28.368.151,26 |
|
| May-21 2018 |
$0,6756 |
$0,6695 |
$0,7021 |
$0,6985 |
XRP 36.524.783,18 |
$25.022.671,75 |
|
| May-20 2018 |
$0,6985 |
$0,6681 |
$0,7057 |
$0,6747 |
XRP 38.528.852,5 |
$26.544.024,12 |
|
| May-19 2018 |
$0,6747 |
$0,6607 |
$0,6911 |
$0,6764 |
XRP 33.060.708,87 |
$22.298.465,41 |
|
| May-18 2018 |
$0,6762 |
$0,6469 |
$0,6829 |
$0,6592 |
XRP 64.245.900,78 |
$42.774.264,93 |
|
| May-17 2018 |
$0,6592 |
$0,651 |
$0,7113 |
$0,708 |
XRP 54.593.920,93 |
$37.306.943,26 |
|
| May-16 2018 |
$0,708 |
$0,6595 |
$0,7089 |
$0,6905 |
XRP 62.799.148,4 |
$42.829.140,24 |
|
| May-15 2018 |
$0,6905 |
$0,6819 |
$0,7485 |
$0,7272 |
XRP 68.313.896,1 |
$49.060.141,27 |
|
| May-14 2018 |
$0,7272 |
$0,6888 |
$0,7497 |
$0,7285 |
XRP 104.052.737,19 |
$75.054.864,25 |
|
| May-13 2018 |
$0,7285 |
$0,6646 |
$0,7471 |
$0,6836 |
XRP 78.751.347,78 |
$55.954.925,13 |
|
| May-12 2018 |
$0,6836 |
$0,6291 |
$0,7101 |
$0,6781 |
XRP 108.498.143,97 |
$72.967.398,1 |
|
| May-11 2018 |
$0,678 |
$0,6487 |
$0,755 |
$0,7485 |
XRP 214.024.693,88 |
$147.821.637,19 |
|
| May-10 2018 |
$0,7485 |
$0,7464 |
$0,8038 |
$0,7957 |
XRP 61.023.119,81 |
$47.806.920,45 |
|
| May-09 2018 |
$0,7957 |
$0,7588 |
$0,8171 |
$0,8065 |
XRP 79.755.073,39 |
$62.533.407,72 |
|
| May-08 2018 |
$0,8065 |
$0,7912 |
$0,8454 |
$0,8262 |
XRP 56.966.622,57 |
$46.387.558,96 |
|
| May-07 2018 |
$0,8266 |
$0,7987 |
$0,8648 |
$0,8629 |
XRP 81.949.769,01 |
$67.281.115,5 |
|
| May-06 2018 |
$0,8629 |
$0,8412 |
$0,9152 |
$0,9004 |
XRP 71.104.709,51 |
$61.974.293,92 |
|
| May-05 2018 |
$0,9004 |
$0,8877 |
$0,928 |
$0,8889 |
XRP 66.051.090,5 |
$59.868.797,05 |
|
| May-04 2018 |
$0,8889 |
$0,8573 |
$0,9296 |
$0,8802 |
XRP 108.449.654,32 |
$97.116.439,27 |
|
| May-03 2018 |
$0,8802 |
$0,8398 |
$0,8924 |
$0,8587 |
XRP 89.396.275,66 |
$77.720.401,83 |
|
| May-02 2018 |
$0,8587 |
$0,8239 |
$0,8661 |
$0,8343 |
XRP 57.911.547,6 |
$49.144.551,25 |
|
| May-01 2018 |
$0,834 |
$0,7823 |
$0,8403 |
$0,8313 |
XRP 75.796.144,3 |
$61.573.990,07 |
|
| Apr-30 2018 |
$0,8313 |
$0,8189 |
$0,876 |
$0,8682 |
XRP 60.648.150,68 |
$51.107.833,87 |
|
| Apr-29 2018 |
$0,8682 |
$0,8249 |
$0,9078 |
$0,8617 |
XRP 85.680.706,64 |
$74.077.280,34 |
|
| Apr-28 2018 |
$0,8616 |
$0,8018 |
$0,8887 |
$0,8057 |
XRP 83.283.580,45 |
$71.185.161,43 |
|
| Apr-27 2018 |
$0,8057 |
$0,8033 |
$0,8617 |
$0,8466 |
XRP 84.895.211,14 |
$71.168.735,0 |
|
| Apr-26 2018 |
$0,8463 |
$0,7618 |
$0,8487 |
$0,795 |
XRP 132.476.834,03 |
$106.487.370,34 |
|
| Apr-25 2018 |
$0,795 |
$0,7689 |
$0,9255 |
$0,9213 |
XRP 273.245.455,94 |
$226.425.836,09 |
|
| Apr-24 2018 |
$0,9213 |
$0,868 |
$0,9643 |
$0,8736 |
XRP 196.270.814,05 |
$180.720.058,81 |
|
| Apr-23 2018 |
$0,8736 |
$0,8452 |
$0,8848 |
$0,862 |
XRP 86.651.553,58 |
$75.109.364,84 |
|
| Apr-22 2018 |
$0,862 |
$0,8394 |
$0,9139 |
$0,8655 |
XRP 106.515.250,42 |
$93.721.726,77 |
|
| Apr-21 2018 |
$0,8655 |
$0,8061 |
$0,9238 |
$0,9229 |
XRP 192.688.888,71 |
$166.546.639,13 |
|
| Apr-20 2018 |
$0,9229 |
$0,7828 |
$0,9367 |
$0,7828 |
XRP 281.888.930,78 |
$243.635.236,6 |
|
| Apr-19 2018 |
$0,7828 |
$0,7047 |
$0,7876 |
$0,7132 |
XRP 110.143.636,26 |
$81.040.019,98 |
|
| Apr-18 2018 |
$0,7132 |
$0,653 |
$0,7288 |
$0,6549 |
XRP 111.709.047,12 |
$77.284.009,77 |
|
| Apr-17 2018 |
$0,6548 |
$0,651 |
$0,6817 |
$0,6638 |
XRP 72.717.220,36 |
$48.476.925,26 |
|
| Apr-16 2018 |
$0,6638 |
$0,6349 |
$0,695 |
$0,6936 |
XRP 76.314.668,75 |
$50.371.103,98 |
|
| Apr-15 2018 |
$0,6935 |
$0,6401 |
$0,696 |
$0,6401 |
XRP 84.039.969,28 |
$56.571.761,74 |
|
| Apr-14 2018 |
$0,6401 |
$0,6217 |
$0,6725 |
$0,6424 |
XRP 91.969.043,44 |
$59.196.723,64 |
|
| Apr-13 2018 |
$0,6424 |
$0,6132 |
$0,7077 |
$0,6416 |
XRP 237.209.996,4 |
$156.289.744,78 |
|
| Apr-12 2018 |
$0,6416 |
$0,5029 |
$0,6627 |
$0,5401 |
XRP 262.214.977,55 |
$149.987.432,79 |
|
| Apr-11 2018 |
$0,5399 |
$0,4858 |
$0,5558 |
$0,4909 |
XRP 73.902.307,36 |
$38.211.367,13 |
|
| Apr-10 2018 |
$0,4909 |
$0,4778 |
$0,4935 |
$0,4862 |
XRP 30.110.659,14 |
$14.635.880,04 |
|
| Apr-09 2018 |
$0,4862 |
$0,4749 |
$0,5114 |
$0,4973 |
XRP 59.241.002,25 |
$29.080.366,2 |
|
| Apr-08 2018 |
$0,4973 |
$0,4841 |
$0,5012 |
$0,4847 |
XRP 33.668.598,44 |
$16.618.055,41 |
|
| Apr-07 2018 |
$0,4847 |
$0,4713 |
$0,4962 |
$0,4731 |
XRP 48.098.726,29 |
$23.441.856,27 |
|
| Apr-06 2018 |
$0,4731 |
$0,4592 |
$0,4947 |
$0,4886 |
XRP 54.812.084,92 |
$25.925.305,31 |
|
| Apr-05 2018 |
$0,4886 |
$0,475 |
$0,4975 |
$0,4903 |
XRP 68.257.090,93 |
$33.139.253,04 |
|
| Apr-04 2018 |
$0,4903 |
$0,4861 |
$0,5523 |
$0,5473 |
XRP 92.286.238,18 |
$46.939.972,89 |
|
| Apr-03 2018 |
$0,5473 |
$0,4919 |
$0,5531 |
$0,4937 |
XRP 107.732.072,54 |
$56.654.630,6 |
|
| Apr-02 2018 |
$0,4937 |
$0,4719 |
$0,5034 |
$0,4787 |
XRP 57.281.704,71 |
$27.904.801,96 |
|
| Apr-01 2018 |
$0,4787 |
$0,4552 |
$0,5078 |
$0,5003 |
XRP 81.295.552,25 |
$39.051.078,63 |
|
| Mar-31 2018 |
$0,5003 |
$0,4929 |
$0,5219 |
$0,4989 |
XRP 66.323.170,81 |
$33.649.410,94 |
|
| Mar-30 2018 |
$0,499 |
$0,4715 |
$0,5257 |
$0,5031 |
XRP 145.672.467,31 |
$71.841.509,56 |
|
| Mar-29 2018 |
$0,5031 |
$0,4975 |
$0,5745 |
$0,5733 |
XRP 129.763.987,43 |
$68.842.916,04 |
|
| Mar-28 2018 |
$0,5733 |
$0,5651 |
$0,5886 |
$0,5703 |
XRP 40.895.296,13 |
$23.514.791,73 |
|
| Mar-27 2018 |
$0,5703 |
$0,5579 |
$0,6018 |
$0,5874 |
XRP 75.571.751,28 |
$43.752.083,89 |
|
| Mar-26 2018 |
$0,5874 |
$0,5754 |
$0,6377 |
$0,6341 |
XRP 95.218.085,79 |
$57.143.800,89 |
|
| Mar-25 2018 |
$0,6341 |
$0,623 |
$0,6541 |
$0,6291 |
XRP 44.521.955,38 |
$28.270.263,67 |
|
| Mar-24 2018 |
$0,629 |
$0,6279 |
$0,6776 |
$0,6404 |
XRP 61.275.780,76 |
$39.874.599,35 |
|
| Mar-23 2018 |
$0,6404 |
$0,6139 |
$0,6535 |
$0,6523 |
XRP 68.753.613,29 |
$43.174.298,47 |
|
| Mar-22 2018 |
$0,6523 |
$0,622 |
$0,6902 |
$0,6786 |
XRP 83.593.624,11 |
$54.532.400,06 |
|
| Mar-21 2018 |
$0,6786 |
$0,6621 |
$0,7085 |
$0,6996 |
XRP 92.683.253,78 |
$63.760.058,35 |
|
| Mar-20 2018 |
$0,6996 |
$0,6576 |
$0,7203 |
$0,7203 |
XRP 138.393.811,13 |
$95.865.093,49 |
|
| Mar-19 2018 |
$0,7203 |
$0,6275 |
$0,7249 |
$0,65 |
XRP 157.478.330,07 |
$105.733.514,73 |
|
| Mar-18 2018 |
$0,65 |
$0,5386 |
$0,6822 |
$0,6278 |
XRP 207.086.714,76 |
$123.397.502,13 |
|
| Mar-17 2018 |
$0,6278 |
$0,6148 |
$0,6829 |
$0,6779 |
XRP 73.368.387,57 |
$47.574.680,44 |
|
| Mar-16 2018 |
$0,6779 |
$0,6597 |
$0,7091 |
$0,6841 |
XRP 85.024.266,24 |
$58.577.029,72 |
|
| Mar-15 2018 |
$0,6841 |
$0,6293 |
$0,7238 |
$0,6876 |
XRP 136.951.873,14 |
$91.947.096,68 |
|
| Mar-14 2018 |
$0,6876 |
$0,6556 |
$0,7918 |
$0,7777 |
XRP 104.390.475,16 |
$74.718.642,59 |
|
| Mar-13 2018 |
$0,7777 |
$0,7605 |
$0,7991 |
$0,7822 |
XRP 47.210.414,4 |
$36.680.378,24 |
|
| Mar-12 2018 |
$0,7822 |
$0,7653 |
$0,8282 |
$0,8173 |
XRP 61.409.880,09 |
$49.013.833,94 |
|
| Mar-11 2018 |
$0,8173 |
$0,7501 |
$0,8301 |
$0,775 |
XRP 78.005.790,31 |
$62.035.424,74 |
|
| Mar-10 2018 |
$0,775 |
$0,7691 |
$0,8412 |
$0,8236 |
XRP 63.122.926,67 |
$50.954.013,63 |
|
| Mar-09 2018 |
$0,8236 |
$0,7325 |
$0,8415 |
$0,8053 |
XRP 162.595.799,43 |
$127.177.630,95 |
|
| Mar-08 2018 |
$0,8053 |
$0,7947 |
$0,8716 |
$0,8535 |
XRP 91.001.508,64 |
$76.018.604,9 |
|
| Mar-07 2018 |
$0,8535 |
$0,7885 |
$0,913 |
$0,9013 |
XRP 165.235.657,07 |
$141.658.375,58 |
|
| Mar-06 2018 |
$0,9013 |
$0,889 |
$0,9791 |
$0,9427 |
XRP 149.999.365,4 |
$139.373.840,45 |
|
| Mar-05 2018 |
$0,9427 |
$0,9422 |
$1,09 |
$1,0 |
XRP 238.320.901,89 |
$242.874.367,84 |
|
| Mar-04 2018 |
$1,0 |
$0,8847 |
$1,03 |
$0,8984 |
XRP 129.805.721,93 |
$124.105.558,43 |
|
| Mar-03 2018 |
$0,8984 |
$0,8914 |
$0,9206 |
$0,8983 |
XRP 44.851.912,56 |
$40.559.528,23 |
|
| Mar-02 2018 |
$0,8983 |
$0,8869 |
$0,9211 |
$0,9155 |
XRP 34.280.826,12 |
$30.896.737,31 |
|
| Mar-01 2018 |
$0,9155 |
$0,8754 |
$0,9481 |
$0,8857 |
XRP 58.173.902,29 |
$53.144.795,5 |
|
| Feb-28 2018 |
$0,8853 |
$0,8817 |
$0,9467 |
$0,9276 |
XRP 52.904.670,26 |
$48.326.696,0 |
|
| Feb-27 2018 |
$0,9276 |
$0,9177 |
$0,9579 |
$0,9296 |
XRP 51.167.792,83 |
$48.040.025,71 |
|
| Feb-26 2018 |
$0,9296 |
$0,8756 |
$0,9433 |
$0,9014 |
XRP 65.494.897,69 |
$59.943.198,22 |
|
| Feb-25 2018 |
$0,9012 |
$0,8787 |
$0,9242 |
$0,9009 |
XRP 46.878.406,95 |
$42.176.648,42 |
|
| Feb-24 2018 |
$0,9009 |
$0,8709 |
$0,967 |
$0,9402 |
XRP 69.734.771,36 |
$63.672.682,67 |
|
| Feb-23 2018 |
$0,9402 |
$0,8529 |
$0,9829 |
$0,8904 |
XRP 113.311.756,75 |
$105.300.019,39 |
|
| Feb-22 2018 |
$0,8904 |
$0,8637 |
$0,9999 |
$0,9512 |
XRP 141.837.708,92 |
$130.321.052,81 |
|
| Feb-21 2018 |
$0,9512 |
$0,9389 |
$1,04 |
$1,03 |
XRP 132.539.261,86 |
$130.894.818,35 |
|
| Feb-20 2018 |
$1,03 |
$1,01 |
$1,13 |
$1,11 |
XRP 98.718.946,43 |
$106.414.418,77 |
|
| Feb-19 2018 |
$1,11 |
$1,07 |
$1,13 |
$1,07 |
XRP 54.217.189,34 |
$60.167.206,76 |
|
| Feb-18 2018 |
$1,07 |
$1,04 |
$1,18 |
$1,18 |
XRP 122.591.574,17 |
$134.960.579,49 |
|
| Feb-17 2018 |
$1,18 |
$1,1 |
$1,2 |
$1,11 |
XRP 121.915.274,55 |
$140.771.185,12 |
|
| Feb-16 2018 |
$1,11 |
$1,07 |
$1,12 |
$1,11 |
XRP 84.492.699,95 |
$92.551.967,39 |
|
| Feb-15 2018 |
$1,11 |
$1,07 |
$1,14 |
$1,13 |
XRP 159.487.401,71 |
$177.079.070,26 |
|
| Feb-14 2018 |
$1,13 |
$0,9807 |
$1,15 |
$0,9866 |
XRP 200.006.530,01 |
$213.096.441,42 |
|
| Feb-13 2018 |
$0,9866 |
$0,965 |
$1,05 |
$1,04 |
XRP 116.762.831,78 |
$116.730.650,44 |
|
| Feb-12 2018 |
$1,04 |
$0,9574 |
$1,08 |
$0,9607 |
XRP 202.105.878,89 |
$208.832.351,89 |
|
| Feb-11 2018 |
$0,9607 |
$0,8925 |
$1,04 |
$1,03 |
XRP 279.928.791,85 |
$270.280.545,61 |
|
| Feb-10 2018 |
$1,03 |
$0,9058 |
$1,23 |
$0,9201 |
XRP 556.443.223,11 |
$581.681.815,44 |
|
| Feb-09 2018 |
$0,9201 |
$0,7407 |
$0,928 |
$0,781 |
XRP 254.208.548,97 |
$216.317.336,77 |
|
| Feb-08 2018 |
$0,781 |
$0,711 |
$0,7887 |
$0,7157 |
XRP 161.054.730,61 |
$121.529.485,93 |
|
| Feb-07 2018 |
$0,7157 |
$0,6959 |
$0,8132 |
$0,7619 |
XRP 220.996.424,04 |
$167.590.807,97 |
|
| Feb-06 2018 |
$0,7619 |
$0,5722 |
$0,7785 |
$0,6805 |
XRP 512.930.362,9 |
$343.075.949,03 |
|
| Feb-05 2018 |
$0,6805 |
$0,6392 |
$0,835 |
$0,8166 |
XRP 395.818.020,33 |
$286.445.005,85 |
|
| Feb-04 2018 |
$0,7059 |
$0,6392 |
$0,835 |
$0,8166 |
XRP 357.050.747,26 |
$259.586.321,81 |
|
| Feb-03 2018 |
$0,8166 |
$0,7793 |
$0,9678 |
$0,9595 |
XRP 218.203.549,82 |
$188.852.901,27 |
|
| Feb-02 2018 |
$0,9595 |
$0,7792 |
$1,02 |
$0,8989 |
XRP 280.118.838,01 |
$257.361.990,36 |
|
| Feb-01 2018 |
$0,8989 |
$0,6586 |
$0,961 |
$0,9503 |
XRP 619.944.821,95 |
$516.429.237,37 |
|
| Jan-31 2018 |
$0,9503 |
$0,8958 |
$1,14 |
$1,14 |
XRP 245.349.503,85 |
$243.922.158,25 |
|
| Jan-30 2018 |
$1,14 |
$1,02 |
$1,15 |
$1,11 |
XRP 142.102.672,17 |
$155.671.720,77 |
|
| Jan-29 2018 |
$1,11 |
$1,09 |
$1,27 |
$1,27 |
XRP 184.895.032,23 |
$216.780.181,79 |
|
| Jan-28 2018 |
$1,27 |
$1,25 |
$1,37 |
$1,36 |
XRP 100.410.405,23 |
$130.238.546,43 |
|
| Jan-27 2018 |
$1,36 |
$1,22 |
$1,39 |
$1,22 |
XRP 124.519.387,89 |
$160.930.675,26 |
|
| Jan-26 2018 |
$1,22 |
$1,18 |
$1,24 |
$1,21 |
XRP 88.349.387,65 |
$107.159.051,53 |
|
| Jan-25 2018 |
$1,21 |
$1,11 |
$1,32 |
$1,3 |
XRP 207.009.867,5 |
$249.741.656,68 |
|
| Jan-24 2018 |
$1,3 |
$1,28 |
$1,38 |
$1,36 |
XRP 103.229.051,7 |
$137.374.141,43 |
|
| Jan-23 2018 |
$1,36 |
$1,29 |
$1,42 |
$1,34 |
XRP 182.057.633,26 |
$245.746.147,37 |
|
| Jan-22 2018 |
$1,34 |
$1,18 |
$1,44 |
$1,34 |
XRP 318.465.843,46 |
$421.893.589,27 |
|
| Jan-21 2018 |
$1,34 |
$1,14 |
$1,42 |
$1,37 |
XRP 312.253.325,54 |
$392.473.700,15 |
|
| Jan-20 2018 |
$1,37 |
$1,31 |
$1,57 |
$1,57 |
XRP 244.855.942,17 |
$345.641.735,59 |
|
| Jan-19 2018 |
$1,57 |
$1,48 |
$1,63 |
$1,54 |
XRP 160.260.912,12 |
$249.160.785,57 |
|
| Jan-18 2018 |
$1,54 |
$1,47 |
$1,68 |
$1,57 |
XRP 256.804.571,66 |
$401.871.655,01 |
|
| Jan-17 2018 |
$1,57 |
$1,23 |
$1,73 |
$1,31 |
XRP 582.042.803,57 |
$877.858.800,75 |
|
| Jan-16 2018 |
$1,31 |
$0,8747 |
$1,38 |
$1,15 |
XRP 839.914.218,55 |
$929.665.358,44 |
|
| Jan-15 2018 |
$1,15 |
$0,8696 |
$1,68 |
$1,66 |
XRP 770.222.609,34 |
$970.771.226,39 |
|
| Jan-14 2018 |
$1,66 |
$1,63 |
$1,88 |
$1,83 |
XRP 100.124.094,28 |
$178.452.052,26 |
|
| Jan-13 2018 |
$1,83 |
$1,76 |
$2,0 |
$2,0 |
XRP 100.450.060,49 |
$185.909.079,46 |
|
| Jan-12 2018 |
$2,0 |
$1,96 |
$2,1 |
$2,02 |
XRP 95.828.651,08 |
$194.844.832,58 |
|
| Jan-11 2018 |
$2,02 |
$1,81 |
$2,16 |
$1,93 |
XRP 214.634.397,57 |
$429.715.482,31 |
|
| Jan-10 2018 |
$1,93 |
$1,56 |
$2,24 |
$1,95 |
XRP 536.026.777,35 |
$1.018.947.968,35 |
|
| Jan-09 2018 |
$1,95 |
$1,63 |
$2,13 |
$2,06 |
XRP 402.051.172,64 |
$761.397.002,79 |
|
| Jan-08 2018 |
$2,06 |
$1,92 |
$2,5 |
$2,41 |
XRP 218.068.486,61 |
$480.316.287,77 |
|
| Jan-07 2018 |
$2,41 |
$1,93 |
$2,78 |
$2,78 |
XRP 219.906.513,78 |
$535.353.427,56 |
|
| Jan-06 2018 |
$2,78 |
$2,58 |
$2,82 |
$2,65 |
XRP 100.073.167,69 |
$272.359.641,4 |
|
| Jan-05 2018 |
$2,65 |
$2,46 |
$2,85 |
$2,51 |
XRP 149.254.652,23 |
$398.736.590,78 |
|
| Jan-04 2018 |
$2,51 |
$2,24 |
$3,05 |
$2,73 |
XRP 381.017.659,29 |
$1.002.020.058,28 |
|
| Jan-03 2018 |
$2,73 |
$2,58 |
$3,29 |
$2,73 |
XRP 438.911.741,95 |
$1.299.128.128,22 |
|
| Jan-02 2018 |
$2,73 |
$2,15 |
$2,85 |
$2,19 |
XRP 387.508.545,77 |
$986.250.815,39 |
|
| Jan-01 2018 |
$2,19 |
$1,89 |
$2,21 |
$2,05 |
XRP 201.990.621,19 |
$418.605.330,49 |
|
| Dec-31 2017 |
$2,05 |
$1,81 |
$2,09 |
$1,98 |
XRP 120.735.961,19 |
$232.757.444,9 |
|
| Dec-30 2017 |
$1,98 |
$1,61 |
$2,09 |
$1,86 |
XRP 275.180.874,46 |
$514.273.018,98 |
|
| Dec-29 2017 |
$1,86 |
$1,77 |
$2,44 |
$1,93 |
XRP 756.289.917,24 |
$1.565.228.735,26 |
|
| Dec-28 2017 |
$1,93 |
$1,25 |
$1,97 |
$1,26 |
XRP 664.919.154,54 |
$1.092.825.146,85 |
|
| Dec-27 2017 |
$1,26 |
$1,1 |
$1,31 |
$1,21 |
XRP 286.904.797,52 |
$346.845.252,53 |
|
| Dec-26 2017 |
$1,21 |
$1,07 |
$1,28 |
$1,07 |
XRP 366.816.779,57 |
$426.150.824,52 |
|
| Dec-25 2017 |
$1,07 |
$0,9712 |
$1,09 |
$0,9805 |
XRP 130.476.216,13 |
$133.293.079,02 |
|
| Dec-24 2017 |
$0,9805 |
$0,9236 |
$1,02 |
$0,9782 |
XRP 102.065.500,75 |
$99.675.911,72 |
|
| Dec-23 2017 |
$0,9782 |
$0,8253 |
$1,01 |
$1,01 |
XRP 222.169.274,19 |
$205.506.213,42 |
|
| Dec-22 2017 |
$1,01 |
$0,9263 |
$1,07 |
$1,0 |
XRP 223.612.410,71 |
$228.659.274,81 |
|
| Dec-21 2017 |
$1,0 |
$0,6203 |
$1,24 |
$1,12 |
XRP 932.168.841,54 |
$899.821.406,17 |
|
| Dec-20 2017 |
$1,12 |
$0,7128 |
$1,13 |
$0,7144 |
XRP 835.987.496,76 |
$791.256.236,25 |
|
| Dec-19 2017 |
$0,7144 |
$0,6568 |
$0,7426 |
$0,7344 |
XRP 248.357.989,89 |
$175.104.956,82 |
|
| Dec-18 2017 |
$0,7344 |
$0,7019 |
$0,8402 |
$0,7558 |
XRP 321.260.039,22 |
$247.300.691,51 |
|
| Dec-17 2017 |
$0,7558 |
$0,6651 |
$0,7912 |
$0,7118 |
XRP 301.537.624,35 |
$219.544.767,16 |
|
| Dec-16 2017 |
$0,7114 |
$0,7016 |
$0,7524 |
$0,7397 |
XRP 163.695.151,68 |
$119.074.616,08 |
|
| Dec-15 2017 |
$0,7397 |
$0,7177 |
$0,8122 |
$0,7375 |
XRP 294.336.071,67 |
$222.751.214,53 |
|
| Dec-14 2017 |
$0,7377 |
$0,6183 |
$0,8523 |
$0,8507 |
XRP 677.790.212,11 |
$505.913.400,23 |
|
| Dec-13 2017 |
$0,8507 |
$0,4527 |
$0,8809 |
$0,4582 |
XRP 1.068.868.645,03 |
$728.341.477,02 |
|
| Dec-12 2017 |
$0,4584 |
$0,3388 |
$0,5006 |
$0,3555 |
XRP 841.256.146,25 |
$377.803.204,21 |
|
| Dec-11 2017 |
$0,3555 |
$0,2442 |
$0,4369 |
$0,2451 |
XRP 519.231.859,46 |
$161.843.160,58 |
|
| Dec-10 2017 |
$0,2451 |
$0,227 |
$0,247 |
$0,2271 |
XRP 124.361.471,49 |
$29.876.877,69 |
|
| Dec-09 2017 |
$0,2271 |
$0,2223 |
$0,2366 |
$0,2353 |
XRP 121.544.984,41 |
$27.890.523,48 |
|
| Dec-08 2017 |
$0,2353 |
$0,2295 |
$0,2446 |
$0,2337 |
XRP 164.407.089,86 |
$39.097.628,35 |
|
| Dec-07 2017 |
$0,2337 |
$0,2005 |
$0,253 |
$0,2037 |
XRP 389.258.800,93 |
$90.113.337,27 |
|
| Dec-06 2017 |
$0,2035 |
$0,2009 |
$0,2197 |
$0,2182 |
XRP 208.391.038,79 |
$43.961.313,33 |
|
| Dec-05 2017 |
$0,2182 |
$0,2099 |
$0,234 |
$0,2337 |
XRP 204.253.744,97 |
$46.216.356,3 |
|
| Dec-04 2017 |
$0,2337 |
$0,2305 |
$0,2469 |
$0,2462 |
XRP 123.300.335,79 |
$29.479.195,06 |
|
| Dec-03 2017 |
$0,2462 |
$0,2354 |
$0,2486 |
$0,2449 |
XRP 88.846.578,17 |
$21.652.453,14 |
|
| Dec-02 2017 |
$0,2449 |
$0,2354 |
$0,2586 |
$0,2441 |
XRP 114.743.980,4 |
$28.536.941,06 |
|
| Dec-01 2017 |
$0,2441 |
$0,2403 |
$0,2494 |
$0,2473 |
XRP 72.003.762,03 |
$17.678.347,76 |
|
| Nov-30 2017 |
$0,2473 |
$0,2259 |
$0,2511 |
$0,2369 |
XRP 130.581.576,51 |
$31.411.210,27 |
|
| Nov-29 2017 |
$0,2356 |
$0,22 |
$0,2468 |
$0,2356 |
XRP 153.338.852,47 |
$35.749.407,85 |
|
| Nov-28 2017 |
$0,2353 |
$0,2128 |
$0,2797 |
$0,2796 |
XRP 286.283.537,59 |
$73.288.773,49 |
|
| Nov-27 2017 |
$0,2795 |
$0,2467 |
$0,2806 |
$0,247 |
XRP 243.886.406,42 |
$63.810.022,09 |
|
| Nov-26 2017 |
$0,247 |
$0,2403 |
$0,2497 |
$0,2445 |
XRP 104.909.706,63 |
$25.793.046,5 |
|
| Nov-25 2017 |
$0,245 |
$0,2412 |
$0,2492 |
$0,2489 |
XRP 45.849.658,62 |
$11.230.763,66 |
|
| Nov-24 2017 |
$0,2488 |
$0,2394 |
$0,2531 |
$0,241 |
XRP 89.796.382,42 |
$22.171.520,3 |
|
| Nov-23 2017 |
$0,241 |
$0,2312 |
$0,2443 |
$0,24 |
XRP 101.011.254,5 |
$24.064.579,25 |
|
| Nov-22 2017 |
$0,24 |
$0,2357 |
$0,2503 |
$0,2385 |
XRP 126.134.646,49 |
$30.606.231,45 |
|
| Nov-21 2017 |
$0,2385 |
$0,2317 |
$0,2417 |
$0,2321 |
XRP 88.143.638,56 |
$20.858.762,58 |
|
| Nov-20 2017 |
$0,2318 |
$0,2292 |
$0,2444 |
$0,2409 |
XRP 105.169.636,84 |
$24.827.598,13 |
|
| Nov-19 2017 |
$0,2406 |
$0,2315 |
$0,2462 |
$0,2322 |
XRP 105.382.518,94 |
$25.292.860,72 |
|
| Nov-18 2017 |
$0,2321 |
$0,2231 |
$0,237 |
$0,2275 |
XRP 88.098.310,06 |
$20.275.409,23 |
|
| Nov-17 2017 |
$0,2275 |
$0,2191 |
$0,2293 |
$0,2239 |
XRP 69.817.134,52 |
$15.637.626,61 |
|
| Nov-16 2017 |
$0,2239 |
$0,2174 |
$0,2376 |
$0,227 |
XRP 138.204.506,25 |
$31.261.061,68 |
|
| Nov-15 2017 |
$0,2269 |
$0,2058 |
$0,2809 |
$0,2083 |
XRP 391.424.404,27 |
$93.968.360,41 |
|
| Nov-14 2017 |
$0,2083 |
$0,2037 |
$0,2101 |
$0,205 |
XRP 60.047.732,63 |
$12.422.123,14 |
|
| Nov-13 2017 |
$0,205 |
$0,1995 |
$0,2103 |
$0,2001 |
XRP 59.546.806,84 |
$12.145.669,26 |
|
| Nov-12 2017 |
$0,2001 |
$0,1906 |
$0,2001 |
$0,1915 |
XRP 82.216.620,66 |
$16.156.188,48 |
|
| Nov-11 2017 |
$0,1915 |
$0,1861 |
$0,2094 |
$0,2092 |
XRP 212.638.415,64 |
$41.553.234,57 |
|
| Nov-10 2017 |
$0,2092 |
$0,2016 |
$0,2147 |
$0,2033 |
XRP 76.561.311,72 |
$15.862.481,91 |
|
| Nov-09 2017 |
$0,2033 |
$0,1988 |
$0,2185 |
$0,2154 |
XRP 94.828.370,41 |
$19.761.606,63 |
|
| Nov-08 2017 |
$0,2154 |
$0,2126 |
$0,2218 |
$0,2167 |
XRP 79.735.606,88 |
$17.384.153,32 |
|
| Nov-07 2017 |
$0,2167 |
$0,2031 |
$0,2235 |
$0,2055 |
XRP 100.569.675,08 |
$21.290.259,15 |
|
| Nov-06 2017 |
$0,2055 |
$0,1993 |
$0,2065 |
$0,2013 |
XRP 39.602.621,81 |
$8.001.067,76 |
|
| Nov-05 2017 |
$0,2013 |
$0,1981 |
$0,2067 |
$0,1997 |
XRP 43.252.538,69 |
$8.747.823,33 |
|
| Nov-04 2017 |
$0,1997 |
$0,1984 |
$0,2033 |
$0,2014 |
XRP 26.944.763,85 |
$5.405.398,96 |
|
| Nov-03 2017 |
$0,2015 |
$0,2001 |
$0,2061 |
$0,2059 |
XRP 30.140.417,31 |
$6.104.463,98 |
|
| Nov-02 2017 |
$0,2059 |
$0,1961 |
$0,2263 |
$0,2003 |
XRP 147.015.576,65 |
$30.726.742,27 |
|
| Nov-01 2017 |
$0,2003 |
$0,1755 |
$0,2065 |
$0,191 |
XRP 103.212.717,82 |
$19.532.362,03 |
|
| Oct-31 2017 |
$0,1903 |
$0,1896 |
$0,2006 |
$0,1975 |
XRP 47.448.613,26 |
$9.269.250,28 |
|
| Oct-30 2017 |
$0,1975 |
$0,1975 |
$0,2034 |
$0,2024 |
XRP 27.043.667,25 |
$5.437.568,73 |
|
| Oct-29 2017 |
$0,2024 |
$0,2001 |
$0,2044 |
$0,2015 |
XRP 21.614.281,66 |
$4.373.000,14 |
|
| Oct-28 2017 |
$0,2015 |
$0,1966 |
$0,2053 |
$0,1981 |
XRP 27.095.264,56 |
$5.441.321,33 |
|
| Oct-27 2017 |
$0,1982 |
$0,1974 |
$0,2008 |
$0,2001 |
XRP 13.367.326,6 |
$2.660.885,76 |
|
| Oct-26 2017 |
$0,2001 |
$0,198 |
$0,2027 |
$0,2019 |
XRP 16.756.105,46 |
$3.356.076,05 |
|
| Oct-25 2017 |
$0,2019 |
$0,1999 |
$0,2046 |
$0,2023 |
XRP 24.890.547,05 |
$5.034.908,89 |
|
| Oct-24 2017 |
$0,2023 |
$0,1961 |
$0,2047 |
$0,2038 |
XRP 64.768.022,21 |
$12.952.868,83 |
|
| Oct-23 2017 |
$0,2038 |
$0,183 |
$0,2169 |
$0,1917 |
XRP 144.678.217,42 |
$29.407.955,56 |
|
| Oct-22 2017 |
$0,1917 |
$0,1845 |
$0,202 |
$0,2015 |
XRP 72.657.922,35 |
$13.886.013,24 |
|
| Oct-21 2017 |
$0,2014 |
$0,1954 |
$0,2114 |
$0,2097 |
XRP 65.158.096,72 |
$13.202.451,55 |
|
| Oct-20 2017 |
$0,2097 |
$0,1971 |
$0,2107 |
$0,2081 |
XRP 72.829.202,57 |
$14.731.305,39 |
|
| Oct-19 2017 |
$0,2082 |
$0,2056 |
$0,2234 |
$0,2141 |
XRP 93.321.866,42 |
$19.864.451,41 |
|
| Oct-18 2017 |
$0,2139 |
$0,2064 |
$0,232 |
$0,217 |
XRP 132.484.676,56 |
$28.646.038,24 |
|
| Oct-17 2017 |
$0,217 |
$0,2016 |
$0,2344 |
$0,2295 |
XRP 160.949.343,77 |
$34.877.987,83 |
|
| Oct-16 2017 |
$0,2295 |
$0,214 |
$0,2654 |
$0,2579 |
XRP 205.001.981,95 |
$49.254.939,22 |
|
| Oct-15 2017 |
$0,2579 |
$0,2523 |
$0,2977 |
$0,2652 |
XRP 257.302.479,65 |
$70.795.786,78 |
|
| Oct-14 2017 |
$0,2652 |
$0,2482 |
$0,2691 |
$0,2556 |
XRP 80.657.865,37 |
$20.965.294,87 |
|
| Oct-13 2017 |
$0,2556 |
$0,2542 |
$0,2685 |
$0,2602 |
XRP 118.535.906,96 |
$30.854.310,07 |
|
| Oct-12 2017 |
$0,2602 |
$0,233 |
$0,2651 |
$0,2464 |
XRP 161.979.990,12 |
$40.101.635,08 |
|
| Oct-11 2017 |
$0,2464 |
$0,2461 |
$0,2652 |
$0,2632 |
XRP 108.852.662,71 |
$27.832.182,82 |
|
| Oct-10 2017 |
$0,2632 |
$0,2553 |
$0,2656 |
$0,2582 |
XRP 57.462.883,66 |
$14.969.602,81 |
|
| Oct-09 2017 |
$0,2582 |
$0,2406 |
$0,2666 |
$0,2501 |
XRP 101.124.546,01 |
$25.680.589,44 |
|
| Oct-08 2017 |
$0,2501 |
$0,234 |
$0,2802 |
$0,2799 |
XRP 193.728.695,41 |
$50.199.290,42 |
|
| Oct-07 2017 |
$0,2799 |
$0,2385 |
$0,2811 |
$0,2397 |
XRP 148.095.758,24 |
$38.550.634,49 |
|
| Oct-06 2017 |
$0,2397 |
$0,2324 |
$0,2411 |
$0,2334 |
XRP 41.917.758,86 |
$9.872.421,5 |
|
| Oct-05 2017 |
$0,2334 |
$0,2332 |
$0,2444 |
$0,238 |
XRP 94.205.681,26 |
$22.431.251,55 |
|
| Oct-04 2017 |
$0,238 |
$0,2134 |
$0,2442 |
$0,2135 |
XRP 158.237.559,05 |
$36.202.349,02 |
|
| Oct-03 2017 |
$0,2135 |
$0,2012 |
$0,217 |
$0,2033 |
XRP 67.470.421,52 |
$14.142.819,29 |
|
| Oct-02 2017 |
$0,2033 |
$0,198 |
$0,2062 |
$0,2031 |
XRP 29.005.479,02 |
$5.839.906,03 |
|
| Oct-01 2017 |
$0,2031 |
$0,2001 |
$0,2092 |
$0,2083 |
XRP 35.885.216,48 |
$7.328.241,94 |
|
| Sep-30 2017 |
$0,2083 |
$0,1965 |
$0,2085 |
$0,1999 |
XRP 24.422.387,67 |
$4.883.081,39 |
|
| Sep-29 2017 |
$0,1999 |
$0,1955 |
$0,2051 |
$0,1967 |
XRP 49.435.827,82 |
$9.927.019,87 |
|
| Sep-28 2017 |
$0,1967 |
$0,188 |
$0,2025 |
$0,2023 |
XRP 54.184.836,61 |
$10.597.662,73 |
|
| Sep-27 2017 |
$0,2023 |
$0,1968 |
$0,2102 |
$0,2099 |
XRP 67.358.317,3 |
$13.665.339,91 |
|
| Sep-26 2017 |
$0,2099 |
$0,1874 |
$0,2146 |
$0,1892 |
XRP 99.140.351,37 |
$20.430.598,88 |
|
| Sep-25 2017 |
$0,1892 |
$0,1809 |
$0,194 |
$0,1846 |
XRP 50.442.495,52 |
$9.505.462,35 |
|
| Sep-24 2017 |
$0,1846 |
$0,1748 |
$0,1869 |
$0,1757 |
XRP 33.753.363,68 |
$6.120.293,54 |
|
| Sep-23 2017 |
$0,1757 |
$0,1733 |
$0,1799 |
$0,1791 |
XRP 15.374.805,27 |
$2.703.736,22 |
|
| Sep-22 2017 |
$0,1791 |
$0,1701 |
$0,1803 |
$0,1728 |
XRP 37.391.190,29 |
$6.619.856,13 |
|
| Sep-21 2017 |
$0,1728 |
$0,1675 |
$0,177 |
$0,171 |
XRP 27.140.948,06 |
$4.650.917,37 |
|
| Sep-20 2017 |
$0,171 |
$0,1703 |
$0,1831 |
$0,1817 |
XRP 41.362.146,7 |
$7.328.786,34 |
|
| Sep-19 2017 |
$0,1817 |
$0,1808 |
$0,1886 |
$0,1848 |
XRP 27.751.085,68 |
$5.124.528,77 |
|
| Sep-18 2017 |
$0,1848 |
$0,1831 |
$0,1945 |
$0,1933 |
XRP 40.508.429,02 |
$7.580.781,96 |
|
| Sep-17 2017 |
$0,1933 |
$0,1814 |
$0,1946 |
$0,1814 |
XRP 62.949.186,8 |
$11.939.758,36 |
|
| Sep-16 2017 |
$0,1814 |
$0,1717 |
$0,1846 |
$0,1828 |
XRP 32.692.715,19 |
$5.842.469,29 |
|
| Sep-15 2017 |
$0,1828 |
$0,1741 |
$0,1918 |
$0,1846 |
XRP 55.026.386,52 |
$10.110.436,47 |
|
| Sep-14 2017 |
$0,1846 |
$0,1483 |
$0,1917 |
$0,1711 |
XRP 151.333.101,08 |
$26.276.485,78 |
|
| Sep-13 2017 |
$0,1711 |
$0,1663 |
$0,2007 |
$0,1983 |
XRP 109.965.869,52 |
$19.799.145,62 |
|
| Sep-12 2017 |
$0,1983 |
$0,1904 |
$0,2099 |
$0,2095 |
XRP 55.982.675,49 |
$11.129.429,41 |
|
| Sep-11 2017 |
$0,2095 |
$0,206 |
$0,2242 |
$0,2143 |
XRP 52.561.473,75 |
$11.284.359,18 |
|
| Sep-10 2017 |
$0,2143 |
$0,2087 |
$0,2216 |
$0,2173 |
XRP 42.706.983,98 |
$9.218.343,73 |
|
| Sep-09 2017 |
$0,2173 |
$0,1993 |
$0,2243 |
$0,213 |
XRP 54.938.704,57 |
$11.568.283,12 |
|
| Sep-08 2017 |
$0,213 |
$0,2075 |
$0,2145 |
$0,2122 |
XRP 26.343.729,76 |
$5.570.562,79 |
|
| Sep-07 2017 |
$0,2122 |
$0,2026 |
$0,2295 |
$0,2271 |
XRP 80.226.065,9 |
$17.117.912,82 |
|
| Sep-06 2017 |
$0,2271 |
$0,2216 |
$0,2318 |
$0,2314 |
XRP 42.476.785,71 |
$9.618.400,75 |
|
| Sep-05 2017 |
$0,2314 |
$0,2162 |
$0,2329 |
$0,2168 |
XRP 62.406.427,74 |
$14.069.400,24 |
|
| Sep-04 2017 |
$0,2168 |
$0,1917 |
$0,2204 |
$0,2045 |
XRP 74.188.654,46 |
$15.405.037,13 |
|
| Sep-03 2017 |
$0,2045 |
$0,1901 |
$0,2306 |
$0,2303 |
XRP 110.265.036,76 |
$22.534.210,61 |
|
| Sep-02 2017 |
$0,2303 |
$0,2168 |
$0,2381 |
$0,2252 |
XRP 71.530.426,56 |
$16.286.560,59 |
|
| Sep-01 2017 |
$0,2252 |
$0,2185 |
$0,2538 |
$0,2529 |
XRP 114.845.793,39 |
$26.604.564,86 |
|
| Aug-31 2017 |
$0,2529 |
$0,2444 |
$0,2604 |
$0,2593 |
XRP 92.327.995,74 |
$23.395.578,4 |
|
| Aug-30 2017 |
$0,2593 |
$0,2275 |
$0,2648 |
$0,2319 |
XRP 102.175.501,34 |
$24.967.187,01 |
|
| Aug-29 2017 |
$0,2319 |
$0,2175 |
$0,2332 |
$0,2199 |
XRP 58.581.293,07 |
$13.197.215,61 |
|
| Aug-28 2017 |
$0,2199 |
$0,2125 |
$0,2262 |
$0,2252 |
XRP 79.956.256,52 |
$17.593.049,34 |
|
| Aug-27 2017 |
$0,2252 |
$0,1947 |
$0,242 |
$0,2017 |
XRP 181.035.575,73 |
$39.451.333,16 |
|
| Aug-26 2017 |
$0,2017 |
$0,193 |
$0,2104 |
$0,2097 |
XRP 68.631.260,23 |
$13.797.221,46 |
|
| Aug-25 2017 |
$0,2097 |
$0,2069 |
$0,2308 |
$0,2167 |
XRP 58.371.047,8 |
$12.656.357,57 |
|
| Aug-24 2017 |
$0,2167 |
$0,2029 |
$0,2309 |
$0,2173 |
XRP 123.298.451,02 |
$26.684.921,15 |
|
| Aug-23 2017 |
$0,2173 |
$0,2124 |
$0,2862 |
$0,2457 |
XRP 244.132.769,82 |
$60.293.466,95 |
|
| Aug-22 2017 |
$0,2457 |
$0,2169 |
$0,2977 |
$0,2421 |
XRP 339.559.503,13 |
$91.004.423,43 |
|
| Aug-21 2017 |
$0,2421 |
$0,1715 |
$0,2598 |
$0,1958 |
XRP 293.308.497,27 |
$63.274.812,45 |
|
| Aug-20 2017 |
$0,1958 |
$0,1523 |
$0,2081 |
$0,1587 |
XRP 151.816.465,53 |
$26.693.972,97 |
|
| Aug-19 2017 |
$0,1587 |
$0,1494 |
$0,1611 |
$0,1526 |
XRP 33.037.084,26 |
$5.164.770,3 |
|
| Aug-18 2017 |
$0,1526 |
$0,1483 |
$0,1616 |
$0,1569 |
XRP 46.139.187,71 |
$7.065.430,14 |
|
| Aug-17 2017 |
$0,1569 |
$0,1518 |
$0,1704 |
$0,1578 |
XRP 66.863.175,71 |
$10.675.897,43 |
|
| Aug-16 2017 |
$0,1578 |
$0,154 |
$0,161 |
$0,1603 |
XRP 39.553.784,86 |
$6.246.548,69 |
|
| Aug-15 2017 |
$0,1603 |
$0,1489 |
$0,1606 |
$0,1577 |
XRP 53.984.030,59 |
$8.335.191,44 |
|
| Aug-14 2017 |
$0,1577 |
$0,153 |
$0,1683 |
$0,1683 |
XRP 65.517.223,58 |
$10.458.430,79 |
|
| Aug-13 2017 |
$0,1683 |
$0,1652 |
$0,1801 |
$0,1657 |
XRP 37.651.857,4 |
$6.437.674,0 |
|
| Aug-12 2017 |
$0,1657 |
$0,1587 |
$0,1721 |
$0,1716 |
XRP 62.425.261,57 |
$10.320.750,4 |
|
| Aug-11 2017 |
$0,1716 |
$0,1707 |
$0,1825 |
$0,1778 |
XRP 40.425.329,23 |
$7.092.830,7 |
|
| Aug-10 2017 |
$0,1778 |
$0,1758 |
$0,184 |
$0,1809 |
XRP 39.330.485,5 |
$7.048.463,78 |
|
| Aug-09 2017 |
$0,1809 |
$0,1784 |
$0,185 |
$0,1841 |
XRP 33.717.852,12 |
$6.147.587,33 |
|
| Aug-08 2017 |
$0,1841 |
$0,1818 |
$0,1967 |
$0,1967 |
XRP 42.018.490,26 |
$7.855.535,32 |
|
| Aug-07 2017 |
$0,1967 |
$0,1772 |
$0,1972 |
$0,1782 |
XRP 72.727.683,74 |
$13.600.183,4 |
|
| Aug-06 2017 |
$0,1782 |
$0,1766 |
$0,1828 |
$0,1802 |
XRP 31.302.418,27 |
$5.622.922,2 |
|
| Aug-05 2017 |
$0,1802 |
$0,1786 |
$0,1896 |
$0,1848 |
XRP 29.473.931,65 |
$5.419.936,45 |
|
| Aug-04 2017 |
$0,1848 |
$0,1719 |
$0,1928 |
$0,1744 |
XRP 61.313.332,68 |
$11.198.088,38 |
|
| Aug-03 2017 |
$0,1744 |
$0,1717 |
$0,1767 |
$0,1748 |
XRP 21.111.957,48 |
$3.673.325,81 |
|
| Aug-02 2017 |
$0,1748 |
$0,1696 |
$0,1771 |
$0,1709 |
XRP 18.496.226,7 |
$3.208.349,93 |
|
| Aug-01 2017 |
$0,1709 |
$0,1676 |
$0,1794 |
$0,1776 |
XRP 35.415.418,61 |
$6.160.970,33 |
|
| Jul-31 2017 |
$0,1776 |
$0,162 |
$0,1847 |
$0,1648 |
XRP 72.685.890,85 |
$12.410.580,58 |
|
| Jul-30 2017 |
$0,1648 |
$0,1585 |
$0,1689 |
$0,1633 |
XRP 24.381.559,9 |
$3.987.083,8 |
|
| Jul-29 2017 |
$0,1633 |
$0,1609 |
$0,1709 |
$0,169 |
XRP 12.870.297,62 |
$2.120.755,56 |
|
| Jul-28 2017 |
$0,169 |
$0,155 |
$0,1704 |
$0,1633 |
XRP 26.290.298,75 |
$4.233.058,32 |
|
| Jul-27 2017 |
$0,1633 |
$0,1591 |
$0,1738 |
$0,1725 |
XRP 32.436.364,22 |
$5.383.494,72 |
|
| Jul-26 2017 |
$0,1725 |
$0,17 |
$0,1756 |
$0,1723 |
XRP 20.972.837,57 |
$3.627.058,25 |
|
| Jul-25 2017 |
$0,1723 |
$0,1642 |
$0,1787 |
$0,1744 |
XRP 35.121.934,71 |
$5.998.446,97 |
|
| Jul-24 2017 |
$0,1744 |
$0,1658 |
$0,1926 |
$0,1915 |
XRP 56.073.100,49 |
$9.890.837,19 |
|
| Jul-23 2017 |
$0,1915 |
$0,1893 |
$0,1984 |
$0,1966 |
XRP 23.034.425,11 |
$4.456.025,55 |
|
| Jul-22 2017 |
$0,1966 |
$0,1873 |
$0,2065 |
$0,1977 |
XRP 53.835.587,61 |
$10.605.349,0 |
|
| Jul-21 2017 |
$0,1977 |
$0,182 |
$0,2022 |
$0,1835 |
XRP 44.305.182,09 |
$8.561.872,92 |
|
| Jul-20 2017 |
$0,1835 |
$0,1828 |
$0,1936 |
$0,1925 |
XRP 41.424.689,0 |
$7.761.281,91 |
|
| Jul-19 2017 |
$0,1925 |
$0,162 |
$0,1962 |
$0,163 |
XRP 71.996.154,88 |
$13.017.266,17 |
|
| Jul-18 2017 |
$0,163 |
$0,1574 |
$0,1838 |
$0,1788 |
XRP 49.720.953,56 |
$8.558.816,89 |
|
| Jul-17 2017 |
$0,1788 |
$0,1605 |
$0,189 |
$0,1723 |
XRP 63.603.822,64 |
$11.136.863,67 |
|
| Jul-16 2017 |
$0,1723 |
$0,1451 |
$0,1732 |
$0,1461 |
XRP 72.614.215,27 |
$11.566.967,48 |
|
| Jul-15 2017 |
$0,1461 |
$0,1275 |
$0,1743 |
$0,172 |
XRP 113.360.772,24 |
$16.453.626,67 |
|
| Jul-14 2017 |
$0,172 |
$0,1707 |
$0,1848 |
$0,1843 |
XRP 29.075.769,11 |
$5.111.050,32 |
|
| Jul-13 2017 |
$0,1843 |
$0,1717 |
$0,1925 |
$0,1925 |
XRP 27.613.040,56 |
$4.975.616,14 |
|
| Jul-12 2017 |
$0,1925 |
$0,181 |
$0,2178 |
$0,1958 |
XRP 39.493.127,35 |
$7.799.127,5 |
|
| Jul-11 2017 |
$0,1958 |
$0,1656 |
$0,1971 |
$0,1778 |
XRP 46.478.718,04 |
$8.495.998,8 |
|
| Jul-10 2017 |
$0,1778 |
$0,1511 |
$0,1994 |
$0,1883 |
XRP 95.617.861,07 |
$16.492.185,1 |
|
| Jul-09 2017 |
$0,1883 |
$0,1707 |
$0,2269 |
$0,2261 |
XRP 50.351.764,39 |
$10.202.148,7 |
|
| Jul-08 2017 |
$0,2261 |
$0,2259 |
$0,2422 |
$0,23 |
XRP 14.408.224,35 |
$3.367.302,06 |
|
| Jul-07 2017 |
$0,23 |
$0,2112 |
$0,2321 |
$0,2303 |
XRP 38.293.159,89 |
$8.530.812,41 |
|
| Jul-06 2017 |
$0,2303 |
$0,2298 |
$0,2516 |
$0,2506 |
XRP 22.491.360,69 |
$5.350.475,95 |
|
| Jul-05 2017 |
$0,2506 |
$0,2482 |
$0,2528 |
$0,252 |
XRP 9.830.561,25 |
$2.448.037,8 |
|
| Jul-04 2017 |
$0,252 |
$0,2434 |
$0,2563 |
$0,2473 |
XRP 15.408.028,83 |
$3.825.545,68 |
|
| Jul-03 2017 |
$0,2473 |
$0,2471 |
$0,2581 |
$0,2523 |
XRP 17.995.464,05 |
$4.552.741,55 |
|
| Jul-02 2017 |
$0,2523 |
$0,2445 |
$0,2567 |
$0,2537 |
XRP 19.637.126,59 |
$4.894.775,1 |
|
| Jul-01 2017 |
$0,2537 |
$0,233 |
$0,2547 |
$0,2386 |
XRP 13.951.206,81 |
$3.370.660,17 |
|
| Jun-30 2017 |
$0,2386 |
$0,2337 |
$0,2518 |
$0,2466 |
XRP 17.667.630,13 |
$4.226.316,92 |
|
| Jun-29 2017 |
$0,2466 |
$0,245 |
$0,2596 |
$0,2561 |
XRP 17.416.009,02 |
$4.386.458,77 |
|
| Jun-28 2017 |
$0,2561 |
$0,2513 |
$0,2693 |
$0,2686 |
XRP 21.949.030,52 |
$5.613.510,15 |
|
| Jun-27 2017 |
$0,2686 |
$0,2487 |
$0,2687 |
$0,2618 |
XRP 27.680.751,7 |
$7.124.296,3 |
|
| Jun-26 2017 |
$0,2618 |
$0,2261 |
$0,2618 |
$0,2461 |
XRP 41.434.786,21 |
$9.886.565,6 |
|
| Jun-25 2017 |
$0,2461 |
$0,2184 |
$0,2672 |
$0,2577 |
XRP 57.631.504,55 |
$13.774.522,03 |
|
| Jun-24 2017 |
$0,2577 |
$0,2485 |
$0,2816 |
$0,2775 |
XRP 25.109.869,26 |
$6.609.432,57 |
|
| Jun-23 2017 |
$0,2775 |
$0,2564 |
$0,3039 |
$0,2916 |
XRP 74.568.116,74 |
$20.595.203,34 |
|
| Jun-22 2017 |
$0,2916 |
$0,2767 |
$0,295 |
$0,2779 |
XRP 23.592.415,64 |
$6.728.587,17 |
|
| Jun-21 2017 |
$0,2779 |
$0,2513 |
$0,2816 |
$0,2726 |
XRP 46.961.504,42 |
$12.535.773,68 |
|
| Jun-20 2017 |
$0,2726 |
$0,2542 |
$0,3126 |
$0,308 |
XRP 48.481.619,89 |
$13.552.632,34 |
|
| Jun-19 2017 |
$0,308 |
$0,2742 |
$0,325 |
$0,281 |
XRP 77.740.855,21 |
$23.633.172,29 |
|
| Jun-18 2017 |
$0,281 |
$0,2588 |
$0,282 |
$0,2651 |
XRP 20.883.914,01 |
$5.576.730,22 |
|
| Jun-17 2017 |
$0,2651 |
$0,247 |
$0,278 |
$0,2597 |
XRP 32.932.524,23 |
$8.604.390,18 |
|
| Jun-16 2017 |
$0,2597 |
$0,2357 |
$0,265 |
$0,2506 |
XRP 28.881.453,28 |
$7.225.216,03 |
|
| Jun-15 2017 |
$0,2506 |
$0,2325 |
$0,257 |
$0,245 |
XRP 19.461.669,73 |
$4.736.284,88 |
|
| Jun-14 2017 |
$0,245 |
$0,214 |
$0,2642 |
$0,2623 |
XRP 50.497.842,08 |
$11.786.932,87 |
|
| Jun-13 2017 |
$0,2623 |
$0,245 |
$0,3 |
$0,2626 |
XRP 55.854.511,68 |
$15.105.056,57 |
|
| Jun-12 2017 |
$0,2626 |
$0,2454 |
$0,275 |
$0,2467 |
XRP 23.963.493,68 |
$6.073.130,84 |
|
| Jun-11 2017 |
$0,2467 |
$0,2325 |
$0,282 |
$0,2701 |
XRP 56.601.709,1 |
$14.044.119,87 |
|
| Jun-10 2017 |
$0,2701 |
$0,2543 |
$0,28 |
$0,2598 |
XRP 21.434.528,02 |
$5.691.147,16 |
|
| Jun-09 2017 |
$0,2598 |
$0,2555 |
$0,2848 |
$0,2814 |
XRP 34.208.675,2 |
$9.130.607,59 |
|
| Jun-08 2017 |
$0,2814 |
$0,28 |
$0,296 |
$0,2869 |
XRP 19.735.787,39 |
$5.686.608,83 |
|
| Jun-07 2017 |
$0,2869 |
$0,27 |
$0,2973 |
$0,2762 |
XRP 24.468.373,19 |
$6.947.528,66 |
|
| Jun-06 2017 |
$0,2762 |
$0,2717 |
$0,3 |
$0,284 |
XRP 45.347.019,83 |
$12.841.935,83 |
|
| Jun-05 2017 |
$0,284 |
$0,274 |
$0,295 |
$0,2888 |
XRP 41.415.473,4 |
$11.631.815,38 |
|
| Jun-04 2017 |
$0,2888 |
$0,2869 |
$0,2979 |
$0,2941 |
XRP 12.305.756,13 |
$3.537.444,36 |
|
| Jun-03 2017 |
$0,2941 |
$0,271 |
$0,31 |
$0,2921 |
XRP 14.936.400,01 |
$4.301.001,2 |
|
| Jun-02 2017 |
$0,2921 |
$0,2711 |
$0,307 |
$0,2959 |
XRP 26.174.288,34 |
$7.343.416,42 |
|
| Jun-01 2017 |
$0,2959 |
$0,2759 |
$0,3372 |
$0,3364 |
XRP 49.615.504,65 |
$14.682.655,98 |
|
| May-31 2017 |
$0,3364 |
$0,2456 |
$0,34 |
$0,2475 |
XRP 124.130.165,67 |
$36.224.800,07 |
|
| May-30 2017 |
$0,2475 |
$0,1931 |
$0,251 |
$0,2042 |
XRP 51.676.689,21 |
$11.365.542,0 |
|
| May-29 2017 |
$0,2042 |
$0,1868 |
$0,2388 |
$0,2324 |
XRP 40.779.818,03 |
$8.841.687,19 |
|
| May-28 2017 |
$0,2324 |
$0,2102 |
$0,2462 |
$0,2281 |
XRP 47.022.259,61 |
$10.585.430,11 |
|
| May-27 2017 |
$0,2281 |
$0,2033 |
$0,2489 |
$0,21 |
XRP 55.287.846,06 |
$11.990.463,42 |
|
| May-26 2017 |
$0,21 |
$0,135 |
$0,287 |
$0,276 |
XRP 142.982.758,12 |
$28.093.426,39 |
|
| May-25 2017 |
$0,276 |
$0,24 |
$0,3282 |
$0,24 |
XRP 69.359.469,41 |
$19.654.368,93 |
|
| May-24 2017 |
$0,24 |
$0,231 |
$0,3027 |
$0,29 |
XRP 77.640.588,87 |
$20.208.070,63 |
|
| May-23 2017 |
$0,29 |
$0,286 |
$0,34 |
$0,3229 |
XRP 49.652.846,45 |
$15.365.254,24 |
|
| May-22 2017 |
$0,3229 |
$0,2827 |
$0,3542 |
$0,2988 |
XRP 41.180.583,67 |
$13.244.183,85 |
|
| May-21 2017 |
$0,2988 |
$0,2348 |
$0,3308 |
$0,324 |
XRP 66.178.319,15 |
$19.685.837,01 |
|
| May-20 2017 |
$0,324 |
$0,319 |
$0,36 |
$0,3449 |
XRP 31.294.214,44 |
$10.681.141,34 |
|
| May-19 2017 |
$0,3449 |
$0,289 |
$0,359 |
$0,3224 |
XRP 55.875.200,71 |
$18.702.933,84 |
|
| May-18 2017 |
$0,3224 |
$0,2817 |
$0,3594 |
$0,3575 |
XRP 58.127.536,18 |
$19.250.494,2 |
|
| May-17 2017 |
$0,3575 |
$0,304 |
$0,3925 |
$0,375 |
XRP 56.879.038,45 |
$20.067.804,63 |
|
| May-16 2017 |
$0,375 |
$0,285 |
$0,3989 |
$0,325 |
XRP 112.506.900,1 |
$42.005.499,07 |
|
| May-15 2017 |
$0,325 |
$0,25 |
$0,3347 |
$0,2631 |
XRP 95.310.891,4 |
$29.148.812,54 |
|
| May-14 2017 |
$0,2631 |
$0,2156 |
$0,2631 |
$0,2171 |
XRP 55.292.919,61 |
$13.507.979,08 |
|
| May-13 2017 |
$0,2171 |
$0,2076 |
$0,22 |
$0,2102 |
XRP 17.259.980,55 |
$3.761.429,2 |
|
| May-12 2017 |
$0,2102 |
$0,1951 |
$0,222 |
$0,2069 |
XRP 35.707.884,68 |
$7.550.384,47 |
|
| May-11 2017 |
$0,2069 |
$0,1806 |
$0,21 |
$0,1837 |
XRP 48.149.201,05 |
$9.551.271,9 |
|
| May-10 2017 |
$0,1837 |
$0,1618 |
$0,1973 |
$0,187 |
XRP 47.809.247,56 |
$8.658.236,56 |
|
| May-09 2017 |
$0,187 |
$0,151 |
$0,1979 |
$0,1564 |
XRP 57.112.346,62 |
$10.410.824,18 |
|
| May-08 2017 |
$0,1564 |
$0,112 |
$0,207 |
$0,1917 |
XRP 93.831.869,88 |
$15.247.250,05 |
|
| May-07 2017 |
$0,1917 |
$0,1121 |
$0,224 |
$0,1391 |
XRP 196.517.552,96 |
$37.136.489,61 |
|
| May-06 2017 |
$0,1391 |
$0,09725 |
$0,155 |
$0,1001 |
XRP 141.560.171,43 |
$18.031.415,59 |
|
| May-05 2017 |
$0,1001 |
$0,09029 |
$0,1039 |
$0,09139 |
XRP 76.319.259,52 |
$7.643.760,23 |
|
| May-04 2017 |
$0,09139 |
$0,07776 |
$0,105 |
$0,08 |
XRP 168.241.122,32 |
$16.003.075,16 |
|
| May-03 2017 |
$0,08 |
$0,06 |
$0,08793 |
$0,06108 |
XRP 177.349.558,15 |
$13.341.509,99 |
|
| May-02 2017 |
$0,06108 |
$0,05245 |
$0,06199 |
$0,05382 |
XRP 63.348.707,19 |
$3.774.438,71 |
|
| May-01 2017 |
$0,05382 |
$0,0505 |
$0,05527 |
$0,05383 |
XRP 38.673.147,83 |
$2.181.169,51 |
|
| Apr-30 2017 |
$0,05383 |
$0,04903 |
$0,05811 |
$0,05218 |
XRP 77.803.041,37 |
$4.400.757,51 |
|
| Apr-29 2017 |
$0,05218 |
$0,04902 |
$0,05499 |
$0,05383 |
XRP 51.990.180,5 |
$2.863.538,63 |
|
| Apr-28 2017 |
$0,05383 |
$0,04499 |
$0,05952 |
$0,045 |
XRP 124.585.751,84 |
$6.837.573,87 |
|
| Apr-27 2017 |
$0,045 |
$0,03487 |
$0,04612 |
$0,03523 |
XRP 120.537.934,75 |
$5.228.921,43 |
|
| Apr-26 2017 |
$0,03523 |
$0,03225 |
$0,0368 |
$0,03275 |
XRP 45.280.235,83 |
$1.621.980,78 |
|
| Apr-25 2017 |
$0,03275 |
$0,03224 |
$0,03392 |
$0,03224 |
XRP 34.441.871,68 |
$1.203.110,64 |
|
| Apr-24 2017 |
$0,03224 |
$0,03108 |
$0,03421 |
$0,03151 |
XRP 38.797.010,16 |
$1.348.850,11 |
|
| Apr-23 2017 |
$0,03151 |
$0,0309 |
$0,032 |
$0,03141 |
XRP 16.871.413,16 |
$561.755,88 |
|
| Apr-22 2017 |
$0,03141 |
$0,03102 |
$0,03214 |
$0,0316 |
XRP 21.204.340,28 |
$722.171,43 |
|
| Apr-21 2017 |
$0,0316 |
$0,03033 |
$0,03401 |
$0,03355 |
XRP 27.758.838,68 |
$939.203,45 |
|
| Apr-20 2017 |
$0,03355 |
$0,02945 |
$0,0347 |
$0,02999 |
XRP 82.638.334,29 |
$2.793.812,52 |
|
| Apr-19 2017 |
$0,02999 |
$0,02643 |
$0,03104 |
$0,03035 |
XRP 64.206.329,18 |
$1.917.181,87 |
|
| Apr-18 2017 |
$0,03035 |
$0,02816 |
$0,03319 |
$0,03281 |
XRP 35.030.665,83 |
$1.139.723,37 |
|
| Apr-17 2017 |
$0,03281 |
$0,0322 |
$0,03419 |
$0,03333 |
XRP 26.069.857,39 |
$894.803,51 |
|
| Apr-16 2017 |
$0,03333 |
$0,03246 |
$0,03386 |
$0,03306 |
XRP 19.192.079,69 |
$659.060,65 |
|
| Apr-15 2017 |
$0,03306 |
$0,03251 |
$0,03395 |
$0,03381 |
XRP 13.395.325,17 |
$454.902,39 |
|
| Apr-14 2017 |
$0,03381 |
$0,03315 |
$0,03451 |
$0,03348 |
XRP 15.502.586,44 |
$534.015,83 |
|
| Apr-13 2017 |
$0,03348 |
$0,033 |
$0,03525 |
$0,03422 |
XRP 23.633.835,57 |
$814.998,38 |
|
| Apr-12 2017 |
$0,03422 |
$0,0337 |
$0,03562 |
$0,03455 |
XRP 41.253.647,78 |
$1.439.327,13 |
|
| Apr-11 2017 |
$0,03455 |
$0,0322 |
$0,0356 |
$0,03316 |
XRP 41.022.755,03 |
$1.410.149,96 |
|
| Apr-10 2017 |
$0,03316 |
$0,032 |
$0,03513 |
$0,03404 |
XRP 29.820.884,98 |
$1.009.841,89 |
|
| Apr-09 2017 |
$0,03404 |
$0,0332 |
$0,0359 |
$0,03421 |
XRP 28.362.464,41 |
$987.619,79 |
|
| Apr-08 2017 |
$0,03421 |
$0,03251 |
$0,03578 |
$0,03575 |
XRP 32.765.410,76 |
$1.123.333,76 |
|
| Apr-07 2017 |
$0,03575 |
$0,03515 |
$0,0378 |
$0,03715 |
XRP 58.141.930,06 |
$2.051.120,05 |
|
| Apr-06 2017 |
$0,03715 |
$0,03086 |
$0,03873 |
$0,0332 |
XRP 102.118.633,32 |
$3.568.261,44 |
|
| Apr-05 2017 |
$0,0332 |
$0,029 |
$0,03728 |
$0,03559 |
XRP 110.945.937,52 |
$3.642.037,0 |
|
| Apr-04 2017 |
$0,03559 |
$0,035 |
$0,04108 |
$0,03787 |
XRP 105.013.348,76 |
$3.942.401,73 |
|
| Apr-03 2017 |
$0,03787 |
$0,0269 |
$0,0429 |
$0,03201 |
XRP 159.379.438,17 |
$5.650.470,81 |
|
| Apr-02 2017 |
$0,03201 |
$0,025 |
$0,062 |
$0,0615 |
XRP 292.830.252,0 |
$12.220.082,14 |
|
| Apr-01 2017 |
$0,0615 |
$0,0075 |
$0,0695 |
$0,022 |
XRP 443.133.877,23 |
$19.084.433,49 |
|
| Mar-31 2017 |
$0,022 |
$0,01968 |
$0,02323 |
$0,0214 |
XRP 86.881.532,22 |
$1.888.519,15 |
|
| Mar-30 2017 |
$0,0214 |
$0,01315 |
$0,02254 |
$0,01383 |
XRP 248.273.926,03 |
$4.698.750,76 |
|
| Mar-29 2017 |
$0,01383 |
$0,01015 |
$0,0147 |
$0,01015 |
XRP 104.840.490,88 |
$1.279.895,34 |
|
| Mar-28 2017 |
$0,01015 |
$0,00946 |
$0,01015 |
$0,00955 |
XRP 22.498.975,43 |
$219.621,23 |
|
| Mar-27 2017 |
$0,00955 |
$0,00906 |
$0,00965 |
$0,00943 |
XRP 25.363.669,6 |
$237.326,87 |
|
| Mar-26 2017 |
$0,00943 |
$0,009 |
$0,01025 |
$0,00937 |
XRP 42.149.727,56 |
$403.512,31 |
|
| Mar-25 2017 |
$0,00937 |
$0,00888 |
$0,00982 |
$0,00888 |
XRP 24.653.766,54 |
$230.824,07 |
|
| Mar-24 2017 |
$0,00888 |
$0,00879 |
$0,01084 |
$0,01062 |
XRP 67.234.005,62 |
$650.956,8 |
|
| Mar-23 2017 |
$0,01062 |
$0,00815 |
$0,01182 |
$0,011 |
XRP 152.896.223,15 |
$1.558.480,67 |
|
| Mar-22 2017 |
$0,011 |
$0,00719 |
$0,011 |
$0,00719 |
XRP 100.132.816,02 |
$876.003,44 |
|
| Mar-21 2017 |
$0,00719 |
$0,00679 |
$0,00758 |
$0,00682 |
XRP 36.092.531,98 |
$259.081,34 |
|
| Mar-20 2017 |
$0,00682 |
$0,00663 |
$0,00705 |
$0,0069 |
XRP 23.215.169,62 |
$158.497,1 |
|
| Mar-19 2017 |
$0,0069 |
$0,00645 |
$0,00705 |
$0,00669 |
XRP 27.290.382,8 |
$186.091,03 |
|
| Mar-18 2017 |
$0,00669 |
$0,00642 |
$0,0072 |
$0,00688 |
XRP 29.312.252,81 |
$198.486,61 |
|
| Mar-17 2017 |
$0,00688 |
$0,00597 |
$0,00731 |
$0,00597 |
XRP 83.739.506,36 |
$559.283,06 |
|
| Mar-16 2017 |
$0,00597 |
$0,00576 |
$0,00634 |
$0,0063 |
XRP 38.076.244,86 |
$229.922,36 |
|
| Mar-15 2017 |
$0,0063 |
$0,00601 |
$0,00636 |
$0,00625 |
XRP 48.728.508,8 |
$300.429,47 |
|
| Mar-14 2017 |
$0,00625 |
$0,00625 |
$0,00642 |
$0,00639 |
XRP 11.103.165,1 |
$69.986,05 |
|
| Mar-13 2017 |
$0,00639 |
$0,00626 |
$0,00644 |
$0,00644 |
XRP 8.752.809,7 |
$55.377,75 |
|
| Mar-12 2017 |
$0,00644 |
$0,00615 |
$0,00648 |
$0,00632 |
XRP 22.836.606,96 |
$143.784,43 |
|
| Mar-11 2017 |
$0,00632 |
$0,00602 |
$0,00634 |
$0,00625 |
XRP 8.439.534,82 |
$52.308,05 |
|
| Mar-10 2017 |
$0,00625 |
$0,00606 |
$0,00642 |
$0,00617 |
XRP 12.924.322,19 |
$80.072,99 |
|
| Mar-09 2017 |
$0,00617 |
$0,0058 |
$0,00669 |
$0,00648 |
XRP 36.461.968,12 |
$224.003,23 |
|
| Mar-08 2017 |
$0,00648 |
$0,00632 |
$0,0066 |
$0,0065 |
XRP 20.212.785,06 |
$130.276,25 |
|
| Mar-07 2017 |
$0,0065 |
$0,00644 |
$0,00692 |
$0,00673 |
XRP 27.937.954,97 |
$186.329,28 |
|
| Mar-06 2017 |
$0,00673 |
$0,00589 |
$0,00687 |
$0,00604 |
XRP 23.054.660,33 |
$147.098,05 |
|
| Mar-05 2017 |
$0,00604 |
$0,00599 |
$0,00618 |
$0,00604 |
XRP 2.852.352,16 |
$17.385,43 |
|
| Mar-04 2017 |
$0,00604 |
$0,00601 |
$0,0063 |
$0,0062 |
XRP 4.953.008,28 |
$30.462,96 |
|
| Mar-03 2017 |
$0,0062 |
$0,0062 |
$0,00668 |
$0,00649 |
XRP 9.182.576,24 |
$58.721,31 |
|
| Mar-02 2017 |
$0,00649 |
$0,00592 |
$0,00651 |
$0,00606 |
XRP 19.137.206,82 |
$119.360,01 |
|
| Mar-01 2017 |
$0,00606 |
$0,00531 |
$0,00635 |
$0,00539 |
XRP 39.639.109,31 |
$234.732,01 |
|
| Feb-28 2017 |
$0,00539 |
$0,00525 |
$0,00558 |
$0,00557 |
XRP 10.221.707,3 |
$55.724,98 |
|
| Feb-27 2017 |
$0,00557 |
$0,00531 |
$0,0057 |
$0,00556 |
XRP 10.240.541,43 |
$56.591,66 |
|
| Feb-26 2017 |
$0,00556 |
$0,00556 |
$0,0057 |
$0,0057 |
XRP 2.211.118,14 |
$12.433,65 |
|
| Feb-25 2017 |
$0,0057 |
$0,00562 |
$0,0057 |
$0,00563 |
XRP 359.509,29 |
$2.028,45 |
|
| Feb-24 2017 |
$0,00563 |
$0,0056 |
$0,00583 |
$0,0056 |
XRP 1.283.787,99 |
$7.353,08 |
|
| Feb-23 2017 |
$0,0056 |
$0,0055 |
$0,00595 |
$0,00585 |
XRP 3.370.647,67 |
$19.202,76 |
|
| Feb-22 2017 |
$0,00585 |
$0,00574 |
$0,00594 |
$0,00583 |
XRP 5.240.067,18 |
$30.767,38 |
|
| Feb-21 2017 |
$0,00583 |
$0,00581 |
$0,00595 |
$0,00585 |
XRP 3.006.738,29 |
$17.676,67 |
|
| Feb-20 2017 |
$0,00585 |
$0,00571 |
$0,00596 |
$0,00596 |
XRP 2.742.698,9 |
$15.946,88 |
|
| Feb-19 2017 |
$0,00596 |
$0,00566 |
$0,00597 |
$0,00591 |
XRP 3.708.460,24 |
$21.766,29 |
|
| Feb-18 2017 |
$0,00591 |
$0,00551 |
$0,00591 |
$0,00554 |
XRP 3.765.738,09 |
$21.941,43 |
|
| Feb-17 2017 |
$0,00554 |
$0,005 |
$0,006 |
$0,00587 |
XRP 18.671.627,63 |
$102.216,26 |
|
| Feb-16 2017 |
$0,00587 |
$0,00546 |
$0,00611 |
$0,00593 |
XRP 21.687.182,56 |
$127.444,57 |
|
| Feb-15 2017 |
$0,00593 |
$0,005 |
$0,00636 |
$0,0061 |
XRP 34.573.708,54 |
$209.957,43 |
|
| Feb-14 2017 |
$0,0061 |
$0,0058 |
$0,00627 |
$0,00622 |
XRP 15.179.845,4 |
$92.550,51 |
|
| Feb-13 2017 |
$0,00622 |
$0,00621 |
$0,00638 |
$0,00624 |
XRP 4.681.330,33 |
$29.378,69 |
|
| Feb-12 2017 |
$0,00624 |
$0,0062 |
$0,00635 |
$0,00627 |
XRP 5.039.140,71 |
$31.421,01 |
|
| Feb-11 2017 |
$0,00627 |
$0,00627 |
$0,0064 |
$0,00638 |
XRP 648.462,27 |
$4.108,22 |
|
| Feb-10 2017 |
$0,00638 |
$0,00627 |
$0,0064 |
$0,00631 |
XRP 1.436.163,54 |
$9.104,42 |
|
| Feb-09 2017 |
$0,00631 |
$0,00595 |
$0,00635 |
$0,00628 |
XRP 5.929.101,81 |
$36.954,47 |
|
| Feb-08 2017 |
$0,00628 |
$0,00609 |
$0,00643 |
$0,00635 |
XRP 7.508.089,58 |
$46.646,09 |
|
| Feb-07 2017 |
$0,00635 |
$0,00608 |
$0,00648 |
$0,00641 |
XRP 5.767.607,56 |
$36.811,3 |
|
| Feb-06 2017 |
$0,00641 |
$0,00626 |
$0,00647 |
$0,00638 |
XRP 2.971.836,96 |
$18.963,71 |
|
| Feb-05 2017 |
$0,00638 |
$0,00627 |
$0,00644 |
$0,00629 |
XRP 879.677,64 |
$5.592,76 |
|
| Feb-04 2017 |
$0,00629 |
$0,00628 |
$0,00648 |
$0,00644 |
XRP 1.799.499,78 |
$11.460,37 |
|
| Feb-03 2017 |
$0,00644 |
$0,00635 |
$0,00647 |
$0,00638 |
XRP 1.055.990,94 |
$6.751,86 |
|
| Feb-02 2017 |
$0,00638 |
$0,00624 |
$0,00649 |
$0,0064 |
XRP 2.956.119,84 |
$18.767,89 |
|
| Feb-01 2017 |
$0,0064 |
$0,0064 |
$0,00661 |
$0,00649 |
XRP 3.006.188,1 |
$19.550,61 |
|
| Jan-31 2017 |
$0,00649 |
$0,00623 |
$0,0066 |
$0,00641 |
XRP 6.106.734,11 |
$39.527,67 |
|
| Jan-30 2017 |
$0,00641 |
$0,00618 |
$0,0065 |
$0,00645 |
XRP 3.947.215,82 |
$25.168,5 |
|
| Jan-29 2017 |
$0,00645 |
$0,00635 |
$0,0065 |
$0,00631 |
XRP 1.002.300,09 |
$6.416,39 |
|
| Jan-28 2017 |
$0,00631 |
$0,00631 |
$0,00637 |
$0,00639 |
XRP 730.113,03 |
$4.637,15 |
|
| Jan-27 2017 |
$0,00639 |
$0,0063 |
$0,0064 |
$0,00636 |
XRP 920.997,84 |
$5.885,19 |
|
| Jan-26 2017 |
$0,00636 |
$0,003 |
$0,0065 |
$0,0063 |
XRP 2.112.346,42 |
$12.870,39 |
|
| Jan-25 2017 |
$0,0063 |
$0,00616 |
$0,00676 |
$0,00649 |
XRP 6.167.286,46 |
$39.434,22 |
|
| Jan-24 2017 |
$0,00649 |
$0,00643 |
$0,0065 |
$0,0065 |
XRP 2.069.452,21 |
$13.407,6 |
|
| Jan-23 2017 |
$0,0065 |
$0,0065 |
$0,00674 |
$0,00669 |
XRP 1.881.219,63 |
$12.365,68 |
|
| Jan-22 2017 |
$0,00669 |
$0,00659 |
$0,00682 |
$0,00678 |
XRP 1.976.028,32 |
$13.230,12 |
|
| Jan-21 2017 |
$0,00678 |
$0,00669 |
$0,00683 |
$0,00684 |
XRP 1.005.841,26 |
$6.785,09 |
|
| Jan-20 2017 |
$0,00684 |
$0,00652 |
$0,00684 |
$0,0066 |
XRP 3.463.385,94 |
$23.175,65 |
|
| Jan-19 2017 |
$0,0066 |
$0,0064 |
$0,00685 |
$0,00684 |
XRP 4.070.055,68 |
$27.108,96 |
|
| Jan-18 2017 |
$0,00684 |
$0,0065 |
$0,00688 |
$0,0068 |
XRP 4.152.715,35 |
$27.957,66 |
|
| Jan-17 2017 |
$0,0068 |
$0,00664 |
$0,00719 |
$0,00683 |
XRP 8.926.227,83 |
$60.798,58 |
|
| Jan-16 2017 |
$0,00683 |
$0,00668 |
$0,0071 |
$0,0071 |
XRP 7.055.646,31 |
$47.642,84 |
|
| Jan-15 2017 |
$0,00678 |
$0,0067 |
$0,00689 |
$0,00681 |
XRP 487.950,2 |
$3.314,38 |
|
| Jan-14 2017 |
$0,00681 |
$0,0067 |
$0,00691 |
$0,0068 |
XRP 677.164,8 |
$4.602,19 |
|
| Jan-13 2017 |
$0,0068 |
$0,00659 |
$0,007 |
$0,00667 |
XRP 1.130.884,03 |
$7.658,65 |
|
| Jan-12 2017 |
$0,00667 |
$0,0063 |
$0,00671 |
$0,00636 |
XRP 1.228.990,27 |
$8.006,85 |
|
| Jan-11 2017 |
$0,00636 |
$0,0063 |
$0,00709 |
$0,00654 |
XRP 3.663.035,39 |
$24.204,51 |
|
| Jan-10 2017 |
$0,00654 |
$0,00625 |
$0,0069 |
$0,00682 |
XRP 5.184.826,19 |
$33.867,39 |
|
| Jan-09 2017 |
$0,00682 |
$0,00618 |
$0,00714 |
$0,00618 |
XRP 4.728.396,95 |
$31.358,26 |
|
| Jan-08 2017 |
$0,00618 |
$0,00612 |
$0,00634 |
$0,00625 |
XRP 726.753,3 |
$4.510,74 |
|
| Jan-07 2017 |
$0,00625 |
$0,00624 |
$0,00646 |
$0,00636 |
XRP 920.871,28 |
$5.847,39 |
|
| Jan-06 2017 |
$0,00636 |
$0,00605 |
$0,00646 |
$0,00622 |
XRP 1.068.684,28 |
$6.726,51 |
|
| Jan-05 2017 |
$0,00622 |
$0,006 |
$0,0065 |
$0,00628 |
XRP 3.345.599,98 |
$20.860,28 |
|
| Jan-04 2017 |
$0,00628 |
$0,00565 |
$0,00689 |
$0,00641 |
XRP 9.863.067,97 |
$59.727,49 |
|
| Jan-03 2017 |
$0,00641 |
$0,00637 |
$0,00684 |
$0,00641 |
XRP 1.013.614,7 |
$6.665,66 |
|
| Jan-02 2017 |
$0,00641 |
$0,00622 |
$0,00657 |
$0,00631 |
XRP 1.934.062,31 |
$12.585,46 |
|
| Jan-01 2017 |
$0,00631 |
$0,00621 |
$0,00642 |
$0,00635 |
XRP 703.770,93 |
$4.453,34 |
|
| Dec-31 2016 |
$0,00635 |
$0,00626 |
$0,0066 |
$0,00651 |
XRP 259.802,37 |
$1.655,85 |
|
| Dec-30 2016 |
$0,00651 |
$0,00621 |
$0,00674 |
$0,00642 |
XRP 363.962,31 |
$2.355,34 |
|
| Dec-29 2016 |
$0,00642 |
$0,00634 |
$0,0066 |
$0,00647 |
XRP 358.872,34 |
$2.319,48 |
|
| Dec-28 2016 |
$0,00647 |
$0,00617 |
$0,00686 |
$0,00624 |
XRP 669.088,75 |
$4.332,57 |
|
| Dec-27 2016 |
$0,00624 |
$0,0061 |
$0,0063 |
$0,00614 |
XRP 365.215,15 |
$2.259,72 |
|
| Dec-26 2016 |
$0,00614 |
$0,00605 |
$0,00644 |
$0,00625 |
XRP 652.681,8 |
$4.030,7 |
|
| Dec-25 2016 |
$0,00625 |
$0,00614 |
$0,00662 |
$0,00631 |
XRP 387.534,53 |
$2.468,57 |
|
| Dec-24 2016 |
$0,00631 |
$0,00631 |
$0,00655 |
$0,00644 |
XRP 590.800,21 |
$3.772,84 |
|
| Dec-23 2016 |
$0,00644 |
$0,00603 |
$0,00646 |
$0,00609 |
XRP 354.702,74 |
$2.218,84 |
|
| Dec-22 2016 |
$0,00609 |
$0,00596 |
$0,00655 |
$0,00638 |
XRP 659.001,71 |
$4.081,57 |
|
| Dec-21 2016 |
$0,00638 |
$0,0061 |
$0,00656 |
$0,00656 |
XRP 959.872,74 |
$6.247,9 |
|
| Dec-20 2016 |
$0,00656 |
$0,00627 |
$0,00658 |
$0,00654 |
XRP 655.982,49 |
$4.219,33 |
|
| Dec-19 2016 |
$0,00654 |
$0,00638 |
$0,00662 |
$0,00645 |
XRP 279.858,73 |
$1.816,86 |
|
| Dec-18 2016 |
$0,00645 |
$0,00645 |
$0,00662 |
$0,0065 |
XRP 165.792,05 |
$1.047,97 |
|
| Dec-17 2016 |
$0,0065 |
$0,00645 |
$0,00666 |
$0,00649 |
XRP 129.833,63 |
$857,08 |
|
| Dec-16 2016 |
$0,00649 |
$0,00645 |
$0,00669 |
$0,00669 |
XRP 407.654,24 |
$2.633,39 |
|
| Dec-15 2016 |
$0,00669 |
$0,0065 |
$0,00685 |
$0,00663 |
XRP 245.643,16 |
$1.634,62 |
|
| Dec-14 2016 |
$0,00663 |
$0,00654 |
$0,00679 |
$0,00679 |
XRP 178.798,37 |
$1.187,07 |
|
| Dec-13 2016 |
$0,00679 |
$0,00656 |
$0,00683 |
$0,00669 |
XRP 32.910,54 |
$179,33 |
|
| Dec-12 2016 |
$0,00669 |
$0,00656 |
$0,00682 |
$0,0067 |
XRP 479.973,53 |
$3.235,87 |
|
| Dec-11 2016 |
$0,0067 |
$0,0067 |
$0,00682 |
$0,00677 |
XRP 46.050,36 |
$311,88 |
|
| Dec-10 2016 |
$0,00677 |
$0,0066 |
$0,00679 |
$0,00674 |
XRP 107.004,34 |
$716,45 |
|
| Dec-09 2016 |
$0,00674 |
$0,00666 |
$0,00695 |
$0,00693 |
XRP 167.352,95 |
$1.143,87 |
|
| Dec-08 2016 |
$0,00693 |
$0,0068 |
$0,00724 |
$0,007 |
XRP 93.717,2 |
$650,64 |
|
| Dec-07 2016 |
$0,007 |
$0,00681 |
$0,00729 |
$0,007 |
XRP 231.276,34 |
$1.644,1 |
|
| Dec-06 2016 |
$0,007 |
$0,00645 |
$0,0071 |
$0,0067 |
XRP 333.125,37 |
$2.272,3 |
|
| Dec-05 2016 |
$0,0067 |
$0,0063 |
$0,0067 |
$0,0063 |
XRP 320.968,8 |
$2.042,15 |
|
| Dec-04 2016 |
$0,0063 |
$0,0063 |
$0,00657 |
$0,00642 |
XRP 69.996,56 |
$445,04 |
|
| Dec-03 2016 |
$0,00642 |
$0,00642 |
$0,00666 |
$0,00666 |
XRP 233.801,12 |
$1.522,09 |
|
| Dec-02 2016 |
$0,00666 |
$0,00653 |
$0,00669 |
$0,00656 |
XRP 351.076,48 |
$2.292,36 |
|
| Dec-01 2016 |
$0,00656 |
$0,00644 |
$0,0067 |
$0,0066 |
XRP 1.000.731,92 |
$6.559,35 |
|
| Nov-30 2016 |
$0,0066 |
$0,00654 |
$0,00704 |
$0,0068 |
XRP 285.323,94 |
$1.910,4 |
|
| Nov-29 2016 |
$0,0068 |
$0,00651 |
$0,00686 |
$0,00672 |
XRP 155.272,2 |
$1.034,16 |
|
| Nov-28 2016 |
$0,00672 |
$0,00672 |
$0,00687 |
$0,00676 |
XRP 171.740,14 |
$1.158,49 |
|
| Nov-27 2016 |
$0,00676 |
$0,00676 |
$0,00704 |
$0,00685 |
XRP 101.977,14 |
$694,89 |
|
| Nov-26 2016 |
$0,00685 |
$0,00678 |
$0,00704 |
$0,00697 |
XRP 147.812,4 |
$1.024,71 |
|
| Nov-25 2016 |
$0,00697 |
$0,00675 |
$0,00697 |
$0,00682 |
XRP 5.581,43 |
$38,1 |
|
| Nov-24 2016 |
$0,00682 |
$0,00677 |
$0,00697 |
$0,00687 |
XRP 279.943,68 |
$1.923,85 |
|
| Nov-23 2016 |
$0,00687 |
$0,00675 |
$0,00714 |
$0,00705 |
XRP 948.071,92 |
$6.511,45 |
|
| Nov-22 2016 |
$0,00705 |
$0,00686 |
$0,0074 |
$0,00738 |
XRP 647.349,83 |
$4.562,63 |
|
| Nov-21 2016 |
$0,00738 |
$0,0072 |
$0,00757 |
$0,0074 |
XRP 676.105,44 |
$4.972,79 |
|
| Nov-20 2016 |
$0,0074 |
$0,0074 |
$0,00766 |
$0,00765 |
XRP 201.192,83 |
$1.522,92 |
|
| Nov-19 2016 |
$0,00765 |
$0,0073 |
$0,00769 |
$0,00769 |
XRP 691.291,32 |
$5.151,64 |
|
| Nov-18 2016 |
$0,00769 |
$0,0076 |
$0,0078 |
$0,0078 |
XRP 289.046,65 |
$2.232,41 |
|
| Nov-17 2016 |
$0,0078 |
$0,0076 |
$0,00781 |
$0,00781 |
XRP 20.279,11 |
$156,43 |
|
| Nov-16 2016 |
$0,00781 |
$0,0076 |
$0,0079 |
$0,0077 |
XRP 456.477,85 |
$3.586,73 |
|
| Nov-15 2016 |
$0,0077 |
$0,0076 |
$0,00815 |
$0,00771 |
XRP 895.287,44 |
$7.088,98 |
|
| Nov-14 2016 |
$0,00771 |
$0,00771 |
$0,00801 |
$0,0079 |
XRP 507.206,64 |
$3.977,5 |
|
| Nov-13 2016 |
$0,00808 |
$0,00792 |
$0,00815 |
$0,00803 |
XRP 273.438,96 |
$2.173,34 |
|
| Nov-12 2016 |
$0,00803 |
$0,0079 |
$0,00815 |
$0,00811 |
XRP 127.570,9 |
$1.023,91 |
|
| Nov-11 2016 |
$0,00811 |
$0,00798 |
$0,00827 |
$0,00802 |
XRP 244.100,84 |
$1.980,63 |
|
| Nov-10 2016 |
$0,00802 |
$0,00787 |
$0,00819 |
$0,00815 |
XRP 85.204,87 |
$684,6 |
|
| Nov-09 2016 |
$0,00815 |
$0,00805 |
$0,00827 |
$0,00818 |
XRP 186.136,06 |
$1.505,79 |
|
| Nov-08 2016 |
$0,00818 |
$0,00775 |
$0,00835 |
$0,00826 |
XRP 728.568,37 |
$5.923,29 |
|
| Nov-07 2016 |
$0,00826 |
$0,00802 |
$0,00848 |
$0,00826 |
XRP 320.968,33 |
$2.668,49 |
|
| Nov-06 2016 |
$0,00826 |
$0,00801 |
$0,0083 |
$0,00807 |
XRP 111.499,17 |
$904,27 |
|
| Nov-05 2016 |
$0,00807 |
$0,00807 |
$0,00835 |
$0,00821 |
XRP 126.515,8 |
$1.041,62 |
|
| Nov-04 2016 |
$0,00821 |
$0,00815 |
$0,00832 |
$0,0082 |
XRP 146.885,78 |
$1.217,6 |
|
| Nov-03 2016 |
$0,0082 |
$0,00808 |
$0,00829 |
$0,00815 |
XRP 64.183,01 |
$528,31 |
|
| Nov-02 2016 |
$0,00815 |
$0,008 |
$0,00844 |
$0,00823 |
XRP 810.563,63 |
$6.660,81 |
|
| Nov-01 2016 |
$0,00823 |
$0,00791 |
$0,00836 |
$0,00803 |
XRP 209.761,33 |
$1.711,04 |
|
| Oct-31 2016 |
$0,00803 |
$0,00784 |
$0,0084 |
$0,00798 |
XRP 665.353,96 |
$5.379,56 |
|
| Oct-30 2016 |
$0,00798 |
$0,00791 |
$0,00842 |
$0,00802 |
XRP 542.249,79 |
$4.428,33 |
|
| Oct-29 2016 |
$0,00802 |
$0,00759 |
$0,00844 |
$0,00773 |
XRP 2.244.789,62 |
$17.730,43 |
|
| Oct-28 2016 |
$0,00773 |
$0,00725 |
$0,00809 |
$0,0078 |
XRP 1.203.503,43 |
$9.211,93 |
|
| Oct-27 2016 |
$0,0078 |
$0,00771 |
$0,0085 |
$0,00829 |
XRP 1.266.332,42 |
$10.004,15 |
|
| Oct-26 2016 |
$0,00829 |
$0,00806 |
$0,00878 |
$0,00877 |
XRP 1.314.380,38 |
$11.015,37 |
|
| Oct-25 2016 |
$0,00877 |
$0,00865 |
$0,00899 |
$0,0089 |
XRP 33.510,32 |
Ripple (XRP) Historical Price, Volume and Market Data by Date