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

      Start of month Ripple (XRP) price and metrics

      View the start of month prices and price metrics for Ripple (XRP). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Dec 2019 - - - 2.4991666704571E-5 - 8117213.5517229
      01 Nov 2019 - - - 2.672616662699E-5 - 16511775.262719
      01 Oct 2019 - - - 2.5072666687205E-5 - 30862269.228129
      01 Sep 2019 2.684325E-5 2.6934E-5 2.6498714285714E-5 2.6694200041957E-5 2.684325E-5 9952087.4525407
      01 Jul 2019 3.8317222222222E-5 3.8905E-5 3.6105E-5 3.6883800037107E-5 3.8317222222222E-5 56776466.363937
      01 Apr 2019 7.5415444444444E-5 7.597775E-5 7.49375E-5 7.5291000043991E-5 7.5415444444444E-5 44351392.63669
      01 Feb 2019 8.8336874796369E-5 9.0378750428499E-5 8.6807624938956E-5 9.0046250079467E-5 8.8336874796369E-5 17056521.375
      01 Jan 2019 9.4721251116425E-5 9.5671249255247E-5 9.4048750725051E-5 9.4138749773265E-5 9.4721251116425E-5 16020555.148438
      01 Dec 2018 8.9265000497107E-5 9.0932499915652E-5 8.8166249042843E-5 9.0263751189923E-5 8.9265000497107E-5 7843843.9609375
      01 Nov 2018 7.1787144406699E-5 7.1927144225421E-5 7.0784285656243E-5 7.1304284834436E-5 7.1787144406699E-5 16088481.455357
      01 Oct 2018 8.7679999913754E-5 9.0951429488736E-5 8.2091429378904E-5 8.7828571849968E-5 8.7679999913754E-5 45589143.589286
      01 Sep 2018 4.8195714043686E-5 4.8834285345427E-5 4.7415715276397E-5 4.7739999510148E-5 4.8195714043686E-5 17920754.428571
      01 Aug 2018 5.8478571320718E-5 6.0188571036893E-5 5.604142851163E-5 5.6272856974309E-5 5.8478571320718E-5 18941622.964286
      01 Jul 2018 7.2532855223731E-5 7.3281430689219E-5 7.1277142394268E-5 7.3257143542703E-5 7.2532855223731E-5 13490380.178571
      01 Jun 2018 8.254857259869E-5 8.2757142081391E-5 8.0850000293659E-5 8.1644286443147E-5 8.254857259869E-5 6875168.6964286
      01 May 2018 9.1595713456627E-5 9.2337142892315E-5 8.7681429119714E-5 8.9968571306339E-5 9.1595713456627E-5 14806617.928571
      01 Apr 2018 7.0477142539208E-5 7.2351429220622E-5 7.0218572675783E-5 7.2250001332057E-5 7.0477142539208E-5 11651493.410714
      01 Mar 2018 8.3830000741208E-5 8.8711429270916E-5 8.3168570459488E-5 8.5612856699819E-5 8.3830000741208E-5 9744244.5714286
      01 Feb 2018 0.00010488571258195 0.00011134571520545 0.00010321285766882 0.00011107285640069 0.00010488571258195 25226552.785714
      01 Jan 2018 0.00015259333061598 0.00015676333471977 0.00013818833394907 0.00014260333167234 0.00015259333061598 36776117.666667
      01 Dec 2017 2.2915000348197E-5 2.4238333026005E-5 2.2746667127649E-5 2.3728333568821E-5 2.2915000348197E-5 24921184.666667
      01 Nov 2017 2.8305999876466E-5 3.15879995469E-5 2.7820000104839E-5 3.0711999716004E-5 2.8305999876466E-5 21194139.2
      01 Oct 2017 4.7277999692596E-5 4.7406000521732E-5 4.5320000208449E-5 4.5854000200052E-5 4.7277999692596E-5 10233191.2
      01 Sep 2017 5.170000004E-5 5.5237999913516E-5 5.1385999540798E-5 5.4791999718873E-5 5.170000004E-5 34842814
      01 Aug 2017 6.4981999457814E-5 6.9042001268826E-5 4.6784000187472E-5 5.7460000971332E-5 6.4981999457814E-5 24928334.8
      01 Jul 2017 9.8692000028677E-5 0.00010140399972443 9.7661999461707E-5 0.00010060000204248 9.8692000028677E-5 10552234.625
      01 Jun 2017 0.00013949750064057 0.00014283250129665 0.00010660750012903 0.00010743249913503 0.00013949750064057 235643389
      01 May 2017 3.8880001132687E-5 4.2600000597304E-5 3.1966666938388E-5 3.8310000187873E-5 3.8880001132687E-5 302029773.33333
      01 Apr 2017 2.030666716261E-5 2.2030000157732E-5 1.8026667021331E-5 2.0046666880565E-5 2.030666716261E-5 357630665.33333
      01 Mar 2017 4.359999972318E-6 4.7900001239517E-6 4.2899999546838E-6 4.6533332351828E-6 4.359999972318E-6 47109866.083333
      01 Feb 2017 6.6399998104316E-6 6.9633332107818E-6 6.2466666956122E-6 6.4566667485148E-6 6.6399998104316E-6 56436696.666667
      01 Jan 2017 6.3266667590748E-6 7.2866666111319E-6 6.2433333975302E-6 6.7799998457E-6 6.3266667590748E-6 13832167.729167
      01 Dec 2016 8.7650000750727E-6 9.094999768422E-6 8.7549997260794E-6 9.0150001597067E-6 8.7650000750727E-6 14487985
      01 Nov 2016 1.1019999874406E-5 1.1509999694681E-5 1.0769999789773E-5 1.1484999959066E-5 1.1019999874406E-5 28392833.4375
      01 Oct 2016 1.3130000297679E-5 1.4264999663283E-5 1.2749999768857E-5 1.4140000075713E-5 1.3130000297679E-5 140592666.125
      01 Sep 2016 1.0400000064692E-5 1.0515000212763E-5 1.0260000181006E-5 1.0475000181032E-5 1.0400000064692E-5 12252060.3125
      01 Aug 2016 9.5649998002045E-6 9.5649998002045E-6 9.2499999482243E-6 9.4000001809036E-6 9.5649998002045E-6 9425490.78125
      01 Jul 2016 1.0060000022349E-5 1.0604999715724E-5 9.6999997367675E-6 9.8000000434695E-6 1.0060000022349E-5 15936151.734375
      01 Jun 2016 1.0809999821504E-5 1.1005000033038E-5 1.0339999789721E-5 1.0499999916647E-5 1.0809999821504E-5 3843677.46875
      01 May 2016 1.4844999896013E-5 1.5314999473048E-5 1.483999994889E-5 1.5040000107547E-5 1.4844999896013E-5 1016218.7548828
      01 Apr 2016 1.778500063665E-5 1.809500008676E-5 1.7379999917466E-5 1.7915000171342E-5 1.778500063665E-5 2108289.59375
      01 Mar 2016 1.8550000277173E-5 1.8835000446416E-5 1.7674999980954E-5 1.8369999452261E-5 1.8550000277173E-5 6936075.8125
      01 Feb 2016 1.7735000255925E-5 1.8119999367627E-5 1.6934999621299E-5 1.7280000065512E-5 1.7735000255925E-5 4145022.671875
      01 Jan 2016 1.3705000128539E-5 1.3955000213173E-5 1.3620000117953E-5 1.3824999768985E-5 1.3705000128539E-5 334927.0703125
      01 Dec 2015 1.1330000234011E-5 1.142000019172E-5 1.0784999631142E-5 1.1075000202254E-5 1.1330000234011E-5 613779.89453125
      01 Nov 2015 1.4889999874867E-5 1.5775000065332E-5 1.4629999895988E-5 1.4859999737382E-5 1.4889999874867E-5 3204490.9023438
      01 Oct 2015 2.2825000087323E-5 2.4484999812557E-5 2.2270000044955E-5 2.3709999368293E-5 2.2825000087323E-5 1451946.234375
      01 Sep 2015 3.420999928494E-5 3.5054999898421E-5 3.3129999792436E-5 3.3135000194306E-5 3.420999928494E-5 415276.0234375
      01 Aug 2015 2.8620000193769E-5 2.9929999982414E-5 2.826499985531E-5 2.8980000024603E-5 2.8620000193769E-5 593629.37109375
      01 Jul 2015 4.2120000216528E-5 4.349499977252E-5 4.0335000448977E-5 4.0390001231572E-5 4.2120000216528E-5 417813.1875
      01 Jun 2015 3.2930000088527E-5 3.6220000765752E-5 3.1794999813428E-5 3.5410001146374E-5 3.2930000088527E-5 709545.8125
      01 May 2015 3.4759999834932E-5 3.4930000765598E-5 3.3835000067484E-5 3.4279999454156E-5 3.4759999834932E-5 304850.25390625
      01 Apr 2015 3.119000029983E-5 3.223000021535E-5 3.0659999538329E-5 3.1304998628912E-5 3.119000029983E-5 134017.4296875
      01 Mar 2015 4.4984999476583E-5 5.0994998673559E-5 4.2589999793563E-5 4.9614998715697E-5 4.4984999476583E-5 452416.875
      01 Feb 2015 6.1320000895648E-5 6.6189997596666E-5 6.0960001064814E-5 6.4964999182848E-5 6.1320000895648E-5 222913.30859375
      01 Jan 2015 7.6680000347551E-5 7.7595002949238E-5 7.4559997301549E-5 7.5445001129992E-5 7.6680000347551E-5 45027.183349609
      01 Dec 2014 3.5509998269845E-5 4.098999852431E-5 2.6319999960833E-5 2.7919999411097E-5 3.5509998269845E-5 1641282.625
      01 Nov 2014 1.4000000192027E-5 1.4199999895936E-5 1.3920000128564E-5 1.4199999895936E-5 1.4000000192027E-5 27816.220703125
      01 Oct 2014 1.3199999557401E-5 1.3199999557401E-5 1.2149999747635E-5 1.2489999789977E-5 1.3199999557401E-5 107117.1015625
      01 Sep 2014 9.2999998742016E-6 1.0310000106983E-5 9.2999998742016E-6 9.8999998954241E-6 9.2999998742016E-6 55716.5546875
      Select from cryptocurrencies
        Available exchanges