Australia markets closed

XRP CNY (XRP-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
3.8817+0.0073 (+0.19%)
As of 11:37PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20223.87513.89753.77583.88173.88178,377,979,904
27 Jan 20223.93143.94133.76653.87663.876610,100,524,365
26 Jan 20223.90784.12483.84693.93223.932214,551,883,799
25 Jan 20223.87543.93113.73363.90793.907910,954,536,145
24 Jan 20223.98573.98573.53543.87543.875417,473,158,662
23 Jan 20223.77914.01893.76413.98563.985611,739,291,332
22 Jan 20224.03154.13163.54613.77823.778222,907,550,698
21 Jan 20224.56304.61773.95034.02984.029819,972,028,633
20 Jan 20224.69364.82924.56174.56184.56187,935,604,549
19 Jan 20224.78164.78494.61434.69374.69379,175,671,513
18 Jan 20224.84224.87584.69744.78174.78179,593,922,886
17 Jan 20224.94884.95634.77614.84204.84208,928,381,540
16 Jan 20224.96334.98024.89764.94854.94856,384,987,467
15 Jan 20224.91895.01134.89754.96414.96416,537,684,063
14 Jan 20224.88645.01414.80014.91884.918810,012,408,894
13 Jan 20225.08345.09294.85294.88634.886310,039,623,624
12 Jan 20224.91195.12544.83455.08405.084012,564,898,772
11 Jan 20224.71414.93004.67934.91154.911512,093,812,180
10 Jan 20224.81164.83474.49744.71394.713912,841,341,254
09 Jan 20224.76884.88744.72934.81214.81217,541,729,667
08 Jan 20224.86694.94334.64174.76854.768511,429,421,965
07 Jan 20224.98684.98684.68414.86674.866714,857,646,800
06 Jan 20224.92155.03764.74694.98734.987313,819,340,445
05 Jan 20225.24135.30944.65664.92184.921814,318,371,353
04 Jan 20225.29375.36395.20855.24105.24109,622,428,597
03 Jan 20225.46045.46045.23785.29395.29399,082,668,018
02 Jan 20225.39905.48875.33365.46055.46057,207,801,650
01 Jan 20225.28355.42285.28015.39925.39927,350,369,691
31 Dec 20215.35145.42465.12145.28285.282811,039,815,619
30 Dec 20215.20885.45745.12335.35125.351211,983,976,771
29 Dec 20215.43305.50925.18205.20115.201113,056,599,123
28 Dec 20215.90465.90465.40495.43225.432214,533,283,961
27 Dec 20215.86346.09025.82725.90105.901011,398,137,503
26 Dec 20215.89445.94765.77725.86585.86588,435,311,917
25 Dec 20215.80985.94685.74565.88895.888911,124,511,431
24 Dec 20216.33716.34945.72485.80755.807524,609,023,465
23 Dec 20216.08236.47585.99316.32756.327527,119,839,564
22 Dec 20216.04146.19945.90716.08156.081521,130,892,068
21 Dec 20215.60706.12275.44736.03856.038523,888,701,449
20 Dec 20215.32965.83165.26865.60955.609529,245,524,096
19 Dec 20215.27365.40865.23625.32385.323810,048,719,440
18 Dec 20215.09405.32145.05455.27495.274911,519,912,030
17 Dec 20215.13285.27774.97485.09585.095815,072,879,093
16 Dec 20215.27075.32885.12415.13435.134313,871,723,363
15 Dec 20215.16865.34934.96555.26875.268719,663,587,959
14 Dec 20214.98415.20154.93445.07015.070122,144,907,708
13 Dec 20215.35945.38864.86754.98474.984715,975,022,687
12 Dec 20215.34275.45795.16735.35925.359210,370,744,195
11 Dec 20215.10915.37825.02835.34635.346313,102,721,618
10 Dec 20215.49135.63405.07255.10295.102920,811,070,440
09 Dec 20215.47005.90645.30065.49285.492829,055,167,101
08 Dec 20215.20555.61915.12075.47745.477419,281,333,350
07 Dec 20215.28655.38585.13945.21225.212217,319,850,224
06 Dec 20215.13975.30424.79795.28145.281421,985,181,362
05 Dec 20215.39905.50784.97615.13685.136822,658,414,846
04 Dec 20215.89245.90883.91835.40105.401044,448,645,630
03 Dec 20216.20786.27555.77685.88065.880617,309,452,097
02 Dec 20216.31046.31046.11406.20056.200514,354,033,987
01 Dec 20216.35286.48446.25366.31056.310516,370,272,869
30 Nov 20216.33366.55626.20416.35646.356418,773,582,838
29 Nov 20216.20016.40676.16586.33666.336618,635,800,090
28 Nov 20216.05906.19985.73186.19326.193216,656,886,311
27 Nov 20216.00956.18385.98746.05526.055215,409,716,697
26 Nov 20216.67396.69445.91485.98615.986127,448,100,581
25 Nov 20216.61086.80006.54296.59076.590719,845,261,478
24 Nov 20216.82116.86846.46656.66186.661820,149,877,734
23 Nov 20216.62236.85056.53656.82056.820519,804,455,946
22 Nov 20216.77126.82876.56216.61926.619218,163,707,601
21 Nov 20217.00517.01366.76506.77156.771514,140,398,005
20 Nov 20216.96887.03486.79797.01097.010916,452,358,643
19 Nov 20216.64747.02086.51716.97166.971623,737,257,425
18 Nov 20216.99217.38756.53256.65406.654034,448,938,347
17 Nov 20216.96817.09856.82796.99216.992123,611,095,937
16 Nov 20217.49807.49806.72846.97346.973430,868,558,528
15 Nov 20217.58427.78427.47047.47717.477118,194,611,931
14 Nov 20217.59937.65517.46047.58287.582814,099,335,504
13 Nov 20217.58837.68187.45637.60417.604118,431,572,979
12 Nov 20217.77267.88527.38167.58767.587626,987,554,562
11 Nov 20217.62098.02517.54807.78617.786131,341,425,669
10 Nov 20218.03698.60997.19277.62467.624647,472,075,702
09 Nov 20218.19888.23117.87428.04818.048133,313,097,037
08 Nov 20217.81338.29337.81338.19798.197935,464,764,504
07 Nov 20217.37927.91927.34667.79097.790921,657,439,357
06 Nov 20217.42687.50787.09497.37447.374416,830,370,005
05 Nov 20217.68937.69247.30697.43257.432522,859,711,052
04 Nov 20217.75608.01987.46317.68987.689833,331,714,119
03 Nov 20217.27007.89017.21277.74507.745041,818,536,093
02 Nov 20216.99007.32866.94887.27177.271723,101,937,466
01 Nov 20217.13057.24636.86956.99186.991823,388,864,838
31 Oct 20216.95617.38226.87187.13117.131129,516,090,468
30 Oct 20216.92707.13786.81826.94356.943520,890,736,698
29 Oct 20216.76936.98336.75106.92786.927822,735,915,696
28 Oct 20216.36236.92246.29116.76796.767935,335,795,976
27 Oct 20217.07207.18096.19506.36366.363641,130,197,451
26 Oct 20216.99327.39376.98117.07307.073025,106,571,750
25 Oct 20216.91687.04916.89066.99356.993516,575,387,871
24 Oct 20216.99077.00146.75556.92306.923014,303,916,534
23 Oct 20216.95857.03866.88616.98836.988314,277,746,814
22 Oct 20216.96817.18606.88966.94926.949221,047,229,255
21 Oct 20217.32367.43686.95656.96436.964325,801,612,535
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...