XRP Historical USD Price
Daily close · Aug 4, 2013 → Aug 3, 2014Daily price history
Jul 5, 2014 → Aug 3, 2014| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2014-08-03 | $0.005263 | $0.005269 | $0.005176 | $0.005215 | $70,579.00 |
| 2014-08-02 | $0.005371 | $0.005522 | $0.00527 | $0.005294 | $220,518.00 |
| 2014-08-01 | $0.005183 | $0.005369 | $0.005111 | $0.005369 | $393,153.00 |
| 2014-07-31 | $0.005105 | $0.005555 | $0.005073 | $0.005189 | $572,621.00 |
| 2014-07-30 | $0.006065 | $0.006083 | $0.00509 | $0.005097 | $474,010.00 |
| 2014-07-29 | $0.006157 | $0.00616 | $0.006066 | $0.006066 | $123,408.00 |
| 2014-07-28 | $0.006022 | $0.006161 | $0.006021 | $0.006157 | $159,893.00 |
| 2014-07-27 | $0.006039 | $0.006058 | $0.005984 | $0.006021 | $99,553.00 |
| 2014-07-26 | $0.006057 | $0.006103 | $0.006031 | $0.006041 | $146,117.00 |
| 2014-07-25 | $0.005929 | $0.00609 | $0.005918 | $0.006043 | $153,002.00 |
| 2014-07-24 | $0.006146 | $0.006184 | $0.005925 | $0.005929 | $263,739.00 |
| 2014-07-23 | $0.005647 | $0.00615 | $0.005644 | $0.006144 | $327,880.00 |
| 2014-07-22 | $0.005361 | $0.005643 | $0.005357 | $0.005643 | $280,454.00 |
| 2014-07-21 | $0.005383 | $0.005395 | $0.005327 | $0.005362 | $136,967.00 |
| 2014-07-20 | $0.005262 | $0.005383 | $0.005159 | $0.005383 | $175,004.00 |
| 2014-07-19 | $0.006365 | $0.006368 | $0.005259 | $0.005298 | $538,408.00 |
| 2014-07-18 | $0.006167 | $0.00646 | $0.006131 | $0.006364 | $613,098.00 |
| 2014-07-17 | $0.004898 | $0.006174 | $0.004898 | $0.006162 | $952,310.00 |
| 2014-07-16 | $0.004514 | $0.004898 | $0.004496 | $0.004898 | $351,852.00 |
| 2014-07-15 | $0.004368 | $0.004515 | $0.004364 | $0.004514 | $176,067.00 |
| 2014-07-14 | $0.004306 | $0.004369 | $0.004278 | $0.004367 | $113,927.00 |
| 2014-07-13 | $0.004318 | $0.004324 | $0.004244 | $0.004306 | $64,623.00 |
| 2014-07-12 | $0.004298 | $0.004368 | $0.00429 | $0.004317 | $172,674.00 |
| 2014-07-11 | $0.004074 | $0.004338 | $0.004073 | $0.004298 | $406,560.00 |
| 2014-07-10 | $0.00388 | $0.004082 | $0.00388 | $0.004074 | $281,909.00 |
| 2014-07-09 | $0.003301 | $0.003879 | $0.003301 | $0.003879 | $178,918.00 |
| 2014-07-08 | $0.003079 | $0.003319 | $0.003079 | $0.0033 | $222,957.00 |
| 2014-07-07 | $0.002809 | $0.003082 | $0.002802 | $0.003082 | $191,510.00 |
| 2014-07-06 | $0.003134 | $0.003169 | $0.002804 | $0.00281 | $148,862.00 |
| 2014-07-05 | $0.003245 | $0.00326 | $0.003127 | $0.003132 | $215,980.00 |