Cryptocurrencies: 1261
Markets: 4437
USDT Markets: 927
Total Market Cap: 189.7 Bn USDT
24h Volume: 31.4 Bn USDT
BTC Dominance: 68.04%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Ripple (XRP) price and metrics

      View the end of month prices and price metrics for Ripple (XRP). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Ripple historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2018 4.7734285804576E-5 4.867285731182E-5 4.680714326761E-5 4.7971427972828E-5 4.7734285804576E-5 15795337.125
      31 Aug 2017 5.4755999735789E-5 5.6407998636132E-5 4.902399959974E-5 5.0757999997586E-5 5.4755999735789E-5 61833146.9
      31 Aug 2016 1.0454999937792E-5 1.0609999662847E-5 1.0125000244443E-5 1.0399999609945E-5 1.0454999937792E-5 33714795
      31 Aug 2015 3.3460000850027E-5 3.4745000448311E-5 3.2005000321078E-5 3.4325001252E-5 3.3460000850027E-5 1734135.6816406
      31 Aug 2014 9.8999998954241E-6 9.8999998954241E-6 8.5000001490698E-6 9.6200001280522E-6 9.8999998954241E-6 127105.5703125
      31 Jul 2019 3.1688777777778E-5 3.3265125E-5 3.1442625E-5 3.2942199942456E-5 3.1688777777778E-5 36517173.746805
      31 Jul 2018 5.5959999631991E-5 5.6551428445216E-5 5.3912856986114E-5 5.4569999649954E-5 5.5959999631991E-5 13510120.357143
      31 Jul 2017 5.7247999939136E-5 6.0511999618029E-5 5.6279999262188E-5 5.8865999744739E-5 5.7247999939136E-5 15543925.7
      31 Jul 2016 9.3950002337806E-6 9.4900001386122E-6 9.20499996937E-6 9.305000276072E-6 9.3950002337806E-6 6303866.4765625
      31 Jul 2015 2.8939999538125E-5 2.9935000384285E-5 2.8915000257257E-5 2.9245000405353E-5 2.8939999538125E-5 312241.9921875
      31 May 2019 5.1240333333333E-5 5.1464625E-5 4.99945E-5 5.0692600075109E-5 5.1240333333333E-5 43854157.459164
      31 May 2018 8.154999938727E-5 8.1920000541556E-5 8.0312856880482E-5 8.1482857889828E-5 8.154999938727E-5 11717970.071429
      31 May 2017 0.00010768000174721 0.00011211749915674 8.8307499026996E-5 9.2549998953473E-5 0.00010768000174721 105614437.25
      31 May 2016 1.0570000085863E-5 1.0875000043598E-5 1.0300000212737E-5 1.0629999906087E-5 1.0570000085863E-5 3976901.5390625
      31 May 2015 3.5640001442516E-5 3.6660001569544E-5 3.4704999052337E-5 3.4919999961858E-5 3.5640001442516E-5 412659.31640625
      31 Mar 2019 7.5231875E-5 7.599E-5 7.514525E-5 7.561119985671E-5 7.5231875E-5 42585916.12947
      31 Mar 2018 7.2341428936592E-5 7.3575714070882E-5 7.1569999688238E-5 7.2924285112614E-5 7.2341428936592E-5 9329729.8214286
      31 Mar 2017 2.0056666471646E-5 2.2963333321968E-5 1.2810000043828E-5 1.3176666470827E-5 2.0056666471646E-5 939964674.66667
      31 Mar 2016 1.7970000044443E-5 1.8255000213685E-5 1.6965000213531E-5 1.7200000002049E-5 1.7970000044443E-5 4316576.546875
      31 Mar 2015 3.1130000934354E-5 3.3450000046287E-5 3.0739998692297E-5 3.2674999602023E-5 3.1130000934354E-5 683550.5625
      31 Dec 2018 9.4250000984175E-5 9.6746249255375E-5 9.4143750175135E-5 9.5887500719982E-5 9.4250000984175E-5 15525118.203125
      31 Dec 2017 0.00014263499906519 0.00015883666734832 0.00012225333193783 0.00014894000196364 0.00014263499906519 106339350.83333
      31 Dec 2016 6.7200000254767E-6 6.906666537058E-6 6.6466667097605E-6 6.6766666956634E-6 6.7200000254767E-6 9344244.6875
      31 Dec 2015 1.3864999800717E-5 1.4760000340175E-5 1.3785000192001E-5 1.4465000276687E-5 1.3864999800717E-5 958597.11328125
      31 Dec 2014 7.6090000220574E-5 7.843999992474E-5 7.4785002652789E-5 7.5905001722276E-5 7.6090000220574E-5 182153.65234375
      31 Oct 2019 - - - 2.6763166703582E-5 - 20403438.110511
      31 Oct 2018 7.1181428211275E-5 7.1642856970097E-5 7.00428582994E-5 7.0662856160197E-5 7.1181428211275E-5 14492493.515625
      31 Oct 2017 3.0621999758296E-5 3.3483999868622E-5 3.0441999842878E-5 3.2951999310171E-5 3.0621999758296E-5 14865669.3
      31 Oct 2016 1.1480000011943E-5 1.2050000350428E-5 1.1319999885018E-5 1.1540000286914E-5 1.1480000011943E-5 26476292.0625
      31 Oct 2015 1.4825000107521E-5 1.5345000065281E-5 1.4040000223758E-5 1.4279999959399E-5 1.4825000107521E-5 2810036.7617188
      31 Oct 2014 1.4199999895936E-5 1.4199999895936E-5 1.3760000001639E-5 1.3760000001639E-5 1.4199999895936E-5 8032.1801757812
      31 Jan 2019 9.0898623966496E-5 9.6346250757051E-5 8.9776875029202E-5 9.2840250545123E-5 9.0898623966496E-5 28358443.640625
      31 Jan 2018 0.0001109957135798 0.00011284285678162 0.00010525714398162 0.0001095785711576 0.0001109957135798 19008854.821429
      31 Jan 2017 6.4833332847532E-6 6.9633332107818E-6 6.4566665969323E-6 6.9400001242078E-6 6.4833332847532E-6 18402280.625
      31 Jan 2016 1.7289999959758E-5 1.7434999790567E-5 1.5589999748045E-5 1.7249999473279E-5 1.7289999959758E-5 5482308.5625
      31 Jan 2015 6.4829997427296E-5 6.5214997448493E-5 6.1669998103753E-5 6.2615003116662E-5 6.4829997427296E-5 241922.39648438
      30 Sep 2018 8.7800001243262E-5 9.2672856616056E-5 8.537285715907E-5 8.6278572520574E-5 8.7800001243262E-5 34869897.196429
      30 Sep 2017 4.5814000623068E-5 4.8002000403358E-5 4.5076000242261E-5 4.729399952339E-5 4.5814000623068E-5 11681528.65
      30 Sep 2016 1.4149999969959E-5 1.5659999917261E-5 1.4044999716134E-5 1.4714999906573E-5 1.4149999969959E-5 193062586.5
      30 Sep 2015 2.3975000658538E-5 2.4384999960603E-5 2.1605000256386E-5 2.1820000256412E-5 2.3975000658538E-5 2422870.9375
      30 Sep 2014 1.2129999959143E-5 1.3660000149684E-5 1.200000042445E-5 1.330000031885E-5 1.2129999959143E-5 114724.53125
      30 Jun 2019 3.6542111111111E-5 3.674825E-5 3.4840375E-5 3.5958400016851E-5 3.6542111111111E-5 57184481.259734
      30 Jun 2018 7.3282857816334E-5 7.5348571824309E-5 7.2305715418354E-5 7.3242856680216E-5 7.3282857816334E-5 13969842.428571
      30 Jun 2017 0.00010099199862452 0.00010300800058758 9.9243999284226E-5 0.00010099199862452 0.00010099199862452 15021292.4
      30 Jun 2016 9.8850000540551E-6 1.0729999758041E-5 9.7150000328838E-6 1.0654999641702E-5 9.8850000540551E-6 20774024.859375
      30 Jun 2015 4.0234999687527E-5 4.5635000788025E-5 3.5024999306188E-5 4.5114999011275E-5 4.0234999687527E-5 2666687.65625
      30 Apr 2018 9.0098571880454E-5 9.2982857105588E-5 8.9174287235697E-5 9.2268571149491E-5 9.0098571880454E-5 16968215.803571
      30 Apr 2017 3.8409999736662E-5 4.1533333084468E-5 3.6693333337704E-5 3.9863332252329E-5 3.8409999736662E-5 225222898
      30 Apr 2016 1.5030000213301E-5 1.5290000192181E-5 1.4629999895988E-5 1.4905000170984E-5 1.5030000213301E-5 1554193.3125
      30 Apr 2015 3.4599999708007E-5 3.5975001082988E-5 3.3880000046338E-5 3.5120001484756E-5 3.4599999708007E-5 558539.9375
      30 Nov 2019 - - - 2.4808166667065E-5 - 7313254.3852892
      30 Nov 2018 8.9861250671674E-5 9.0776250544877E-5 8.7648749286018E-5 8.8814999799069E-5 8.9861250671674E-5 16089120.375
      30 Nov 2017 2.3750000157937E-5 2.4928333308101E-5 2.2906666648244E-5 2.4184999650364E-5 2.3750000157937E-5 32802931
      30 Nov 2016 8.9999998635903E-6 9.300000328949E-6 8.7799999164417E-6 9.1500000962697E-6 8.9999998635903E-6 16282098.625
      30 Nov 2015 1.1075000202254E-5 1.1515000096551E-5 1.0850000307983E-5 1.1395000001357E-5 1.1075000202254E-5 946888.16796875
      30 Nov 2014 2.8129999918747E-5 3.5900000511901E-5 2.4999999368447E-5 3.5000000934815E-5 2.8129999918747E-5 665403.125
      29 Feb 2016 1.8269999600307E-5 1.8740000086837E-5 1.726500067889E-5 1.7919999663718E-5 1.8269999600307E-5 7417266.71875
      28 Feb 2018 8.572714224491E-5 8.8020000215952E-5 8.3804285428154E-5 8.7627142160532E-5 8.572714224491E-5 9019041.9821429
      28 Feb 2017 4.6700000287577E-6 4.7766666284588E-6 4.4599998242726E-6 4.6766666249217E-6 4.6700000287577E-6 39907011.666667
      28 Feb 2015 4.9599999329075E-5 5.2960000175517E-5 4.9014999603969E-5 5.15350002388E-5 4.9599999329075E-5 2019233
      Select from cryptocurrencies
        Available exchanges