| Date |
Price |
Price Low |
Price High |
Price Open |
Volume 24h XRP |
Volume 24h $ |
|
| Mar-25 2019 |
$0.3073 |
$0.3073 |
$0.3087 |
$0.3085 |
XRP 3,577,594.15 |
$1,099,387.09 |
|
| Mar-24 2019 |
$0.3085 |
$0.3052 |
$0.3119 |
$0.3117 |
XRP 27,182,942.92 |
$8,390,718.05 |
|
| Mar-23 2019 |
$0.3117 |
$0.3099 |
$0.313 |
$0.3113 |
XRP 18,365,441.27 |
$5,716,999.87 |
|
| Mar-22 2019 |
$0.3113 |
$0.3083 |
$0.3135 |
$0.3112 |
XRP 28,403,050.73 |
$8,823,058.78 |
|
| Mar-21 2019 |
$0.3112 |
$0.3049 |
$0.321 |
$0.3197 |
XRP 52,446,189.04 |
$16,403,081.61 |
|
| Mar-20 2019 |
$0.3197 |
$0.3127 |
$0.3233 |
$0.3169 |
XRP 43,912,030. |
$13,926,522.78 |
|
| Mar-19 2019 |
$0.3169 |
$0.3134 |
$0.3172 |
$0.3167 |
XRP 25,723,789.07 |
$8,109,596.37 |
|
| Mar-18 2019 |
$0.3167 |
$0.3143 |
$0.3213 |
$0.3174 |
XRP 37,841,484.85 |
$11,982,960.66 |
|
| Mar-17 2019 |
$0.3174 |
$0.3165 |
$0.3208 |
$0.3206 |
XRP 22,637,698.18 |
$7,191,654.9 |
|
| Mar-16 2019 |
$0.3206 |
$0.316 |
$0.3238 |
$0.3165 |
XRP 51,084,813.35 |
$16,354,557.83 |
|
| Mar-15 2019 |
$0.3165 |
$0.3126 |
$0.3184 |
$0.3136 |
XRP 34,625,667.44 |
$10,919,215.42 |
|
| Mar-14 2019 |
$0.3136 |
$0.3009 |
$0.3186 |
$0.3161 |
XRP 44,879,089.01 |
$13,988,441.73 |
|
| Mar-13 2019 |
$0.3161 |
$0.3084 |
$0.3269 |
$0.3108 |
XRP 58,239,039.78 |
$18,514,621.99 |
|
| Mar-12 2019 |
$0.3108 |
$0.3073 |
$0.3126 |
$0.312 |
XRP 41,623,481.68 |
$12,887,038.48 |
|
| Mar-11 2019 |
$0.312 |
$0.3092 |
$0.3155 |
$0.3143 |
XRP 43,902,747.58 |
$13,704,730.59 |
|
| Mar-10 2019 |
$0.3143 |
$0.3104 |
$0.3188 |
$0.3151 |
XRP 31,964,049.23 |
$10,038,128.99 |
|
| Mar-09 2019 |
$0.3151 |
$0.3085 |
$0.3196 |
$0.3095 |
XRP 35,991,767.54 |
$11,342,812.7 |
|
| Mar-08 2019 |
$0.3095 |
$0.3056 |
$0.3167 |
$0.3141 |
XRP 43,501,609.1 |
$13,574,497.22 |
|
| Mar-07 2019 |
$0.3141 |
$0.3139 |
$0.3211 |
$0.3188 |
XRP 39,564,169.69 |
$12,526,362.18 |
|
| Mar-06 2019 |
$0.3188 |
$0.312 |
$0.3229 |
$0.3171 |
XRP 52,616,759.45 |
$16,683,732.28 |
|
| Mar-05 2019 |
$0.3171 |
$0.303 |
$0.32 |
$0.3043 |
XRP 54,971,937.18 |
$17,198,683.26 |
|
| Mar-04 2019 |
$0.3043 |
$0.3005 |
$0.3143 |
$0.3129 |
XRP 47,340,455.54 |
$14,475,902.43 |
|
| Mar-03 2019 |
$0.3129 |
$0.3104 |
$0.318 |
$0.3163 |
XRP 29,267,078.45 |
$9,191,967.08 |
|
| Mar-02 2019 |
$0.3163 |
$0.3119 |
$0.3192 |
$0.3172 |
XRP 39,942,309.02 |
$12,613,527.62 |
|
| Mar-01 2019 |
$0.3172 |
$0.3137 |
$0.3263 |
$0.3166 |
XRP 76,895,528.56 |
$24,609,312.39 |
|
| Feb-28 2019 |
$0.3166 |
$0.3105 |
$0.321 |
$0.3136 |
XRP 58,988,715.63 |
$18,564,756.61 |
|
| Feb-27 2019 |
$0.3136 |
$0.3024 |
$0.3217 |
$0.3197 |
XRP 60,198,714.67 |
$18,865,558.96 |
|
| Feb-26 2019 |
$0.3197 |
$0.3166 |
$0.3375 |
$0.3307 |
XRP 71,230,690.9 |
$23,007,753.55 |
|
| Feb-25 2019 |
$0.3307 |
$0.3 |
$0.3428 |
$0.3005 |
XRP 116,691,775.57 |
$37,868,951.12 |
|
| Feb-24 2019 |
$0.3005 |
$0.2983 |
$0.3468 |
$0.3362 |
XRP 106,714,937.6 |
$34,161,621.93 |
|
| Feb-23 2019 |
$0.3362 |
$0.3204 |
$0.3381 |
$0.3249 |
XRP 50,637,335.44 |
$16,715,353.87 |
|
| Feb-22 2019 |
$0.3249 |
$0.3174 |
$0.327 |
$0.322 |
XRP 38,276,350.68 |
$12,366,384.06 |
|
| Feb-21 2019 |
$0.322 |
$0.3187 |
$0.335 |
$0.333 |
XRP 49,028,129.65 |
$15,858,343.95 |
|
| Feb-20 2019 |
$0.333 |
$0.3209 |
$0.3369 |
$0.3254 |
XRP 55,831,380.5 |
$18,350,562.38 |
|
| Feb-19 2019 |
$0.3254 |
$0.3218 |
$0.3498 |
$0.3238 |
XRP 107,698,044.94 |
$36,152,553.98 |
|
| Feb-18 2019 |
$0.3238 |
$0.3035 |
$0.3323 |
$0.3048 |
XRP 106,972,175.23 |
$33,971,649.08 |
|
| Feb-17 2019 |
$0.3048 |
$0.299 |
$0.3092 |
$0.3019 |
XRP 37,747,116.62 |
$11,461,881.38 |
|
| Feb-16 2019 |
$0.3019 |
$0.3008 |
$0.3049 |
$0.3023 |
XRP 19,271,597.15 |
$5,843,977.74 |
|
| Feb-15 2019 |
$0.3023 |
$0.2988 |
$0.3067 |
$0.3015 |
XRP 33,525,298.62 |
$10,123,618.84 |
|
| Feb-14 2019 |
$0.3015 |
$0.301 |
$0.3064 |
$0.305 |
XRP 26,343,847.24 |
$7,992,924.1 |
|
| Feb-13 2019 |
$0.305 |
$0.3011 |
$0.3137 |
$0.3055 |
XRP 43,233,779.7 |
$13,253,473.53 |
|
| Feb-12 2019 |
$0.3055 |
$0.2975 |
$0.3085 |
$0.3023 |
XRP 41,625,632.29 |
$12,591,938.16 |
|
| Feb-11 2019 |
$0.3023 |
$0.3017 |
$0.3106 |
$0.3098 |
XRP 30,455,839.98 |
$9,251,450.51 |
|
| Feb-10 2019 |
$0.3098 |
$0.2995 |
$0.3125 |
$0.3123 |
XRP 42,045,225.97 |
$12,808,170.98 |
|
| Feb-09 2019 |
$0.3123 |
$0.3075 |
$0.3163 |
$0.3127 |
XRP 33,647,861.17 |
$10,476,643.77 |
|
| Feb-08 2019 |
$0.3127 |
$0.2897 |
$0.3216 |
$0.2909 |
XRP 82,277,644.05 |
$25,144,924.31 |
|
| Feb-07 2019 |
$0.2909 |
$0.2884 |
$0.2936 |
$0.289 |
XRP 24,834,028.87 |
$7,244,170.05 |
|
| Feb-06 2019 |
$0.289 |
$0.2878 |
$0.3007 |
$0.2996 |
XRP 45,129,010.79 |
$13,162,021.63 |
|
| Feb-05 2019 |
$0.2996 |
$0.2961 |
$0.3027 |
$0.2986 |
XRP 21,247,359.12 |
$6,333,920.46 |
|
| Feb-04 2019 |
$0.2986 |
$0.2973 |
$0.3061 |
$0.3028 |
XRP 25,294,010.13 |
$7,607,590.52 |
|
| Feb-03 2019 |
$0.3028 |
$0.2982 |
$0.3135 |
$0.3115 |
XRP 34,570,573.08 |
$10,552,150.86 |
|
| Feb-02 2019 |
$0.3115 |
$0.3053 |
$0.3145 |
$0.3086 |
XRP 36,864,443.48 |
$11,377,217.93 |
|
| Feb-01 2019 |
$0.3086 |
$0.2978 |
$0.3139 |
$0.3122 |
XRP 53,406,113.16 |
$16,312,227.49 |
|
| Jan-31 2019 |
$0.3122 |
$0.3057 |
$0.3381 |
$0.3235 |
XRP 87,448,121.85 |
$27,944,359.73 |
|
| Jan-30 2019 |
$0.3235 |
$0.2863 |
$0.3283 |
$0.2892 |
XRP 97,174,763.41 |
$30,613,606.78 |
|
| Jan-29 2019 |
$0.2892 |
$0.2836 |
$0.2967 |
$0.2952 |
XRP 39,451,695.49 |
$11,426,282.9 |
|
| Jan-28 2019 |
$0.2952 |
$0.2838 |
$0.3093 |
$0.3082 |
XRP 66,360,994.14 |
$19,512,295.04 |
|
| Jan-27 2019 |
$0.3082 |
$0.305 |
$0.3162 |
$0.3155 |
XRP 23,637,475.16 |
$7,350,407.96 |
|
| Jan-26 2019 |
$0.3155 |
$0.3145 |
$0.3216 |
$0.3174 |
XRP 18,665,043.83 |
$5,934,146.83 |
|
| Jan-25 2019 |
$0.3174 |
$0.3134 |
$0.3217 |
$0.3198 |
XRP 20,330,822.2 |
$6,432,538.99 |
|
| Jan-24 2019 |
$0.3198 |
$0.3143 |
$0.3226 |
$0.3169 |
XRP 20,721,124.39 |
$6,607,354.89 |
|
| Jan-23 2019 |
$0.3169 |
$0.3151 |
$0.3229 |
$0.3216 |
XRP 24,355,616.51 |
$7,757,781.88 |
|
| Jan-22 2019 |
$0.3216 |
$0.3091 |
$0.3249 |
$0.3209 |
XRP 38,278,917.85 |
$12,197,731.3 |
|
| Jan-21 2019 |
$0.3209 |
$0.3163 |
$0.3246 |
$0.32 |
XRP 20,641,532.71 |
$6,608,761.42 |
|
| Jan-20 2019 |
$0.32 |
$0.3145 |
$0.3355 |
$0.3336 |
XRP 38,395,084.81 |
$12,364,282.49 |
|
| 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. |
|
| 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. |
|
| 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. |
$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. |
|
| 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. |
XRP 238,320,901.89 |
$242,874,367.84 |
|
| Mar-04 2018 |
$1. |
$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. |
|
| 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. |
$2. |
XRP 100,450,060.49 |
$185,909,079.46 |
|
| Jan-12 2018 |
$2. |
$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. |
XRP 223,612,410.71 |
$228,659,274.81 |
|
| Dec-21 2017 |
$1. |
$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. |
|
| 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. |
|
| 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. |
$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. |
|
| 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. |
|
| 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. |
$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 |
Ripple (XRP) Historical Price, Volume and Market Data by Date