Australia markets closed

XRP CNY (XRP-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
5.9091-0.3533 (-5.64%)
As of 11:46PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20216.20296.26535.82075.90915.909117,328,001,024
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
20 Oct 20216.96957.37216.94787.30397.303921,705,896,790
19 Oct 20216.96937.05246.84686.97056.970516,506,014,168
18 Oct 20217.04617.11946.86316.96906.969020,486,086,982
17 Oct 20217.30277.33626.61197.03737.037320,771,672,406
16 Oct 20217.34637.62987.28617.30537.305324,305,088,755
15 Oct 20217.30007.49207.09867.34047.340434,527,670,394
14 Oct 20217.24767.44747.20467.29217.292120,509,311,011
13 Oct 20217.10667.31326.93877.25347.253423,627,360,267
12 Oct 20217.34317.34316.88697.10597.105925,536,410,807
11 Oct 20217.32807.60247.16007.34027.340225,949,708,162
10 Oct 20217.47607.91027.28947.33547.335433,285,480,344
09 Oct 20216.84187.78496.82517.47387.473831,214,979,247
08 Oct 20216.88367.03736.81016.84856.848516,606,246,956
07 Oct 20216.94437.04766.74476.88526.885220,578,192,043
06 Oct 20216.99427.12946.58596.94736.947324,536,725,906
05 Oct 20216.71547.01076.69686.99796.997920,961,223,145
04 Oct 20216.80626.83266.51576.72396.723920,399,040,100
03 Oct 20216.68977.01686.59176.80246.802422,538,443,954
02 Oct 20216.71786.90936.50826.69606.696025,045,022,870
01 Oct 20216.14846.85936.09456.72156.721533,043,684,825
30 Sept 20216.00166.23645.97186.14126.141219,670,314,074
29 Sept 20215.77916.40145.73616.00706.007023,023,522,753
28 Sept 20215.96026.08855.76555.77325.773218,210,678,669
27 Sept 20216.11726.34705.94755.96425.964219,465,140,316
26 Sept 20216.08896.18665.78666.10926.109220,318,582,659
25 Sept 20216.11406.18775.94696.08746.087419,833,427,884
24 Sept 20216.47496.47965.77156.11706.117028,615,322,483
23 Sept 20216.49156.57396.26766.47226.472224,119,607,029
22 Sept 20215.65106.52285.62386.48866.488631,109,274,979
21 Sept 20215.96396.20395.56675.66725.667230,963,901,674
20 Sept 20216.78296.79215.74055.93035.930337,343,332,345
19 Sept 20216.95236.99676.73656.77936.779313,892,874,881
18 Sept 20216.89247.07806.83736.95556.955514,929,256,163
17 Sept 20217.04457.11236.79866.89046.890419,333,458,234
16 Sept 20217.21247.26366.89757.04857.048520,461,689,254
15 Sept 20217.06367.26446.96187.21317.213119,278,515,633
14 Sept 20216.87367.06826.83147.06137.061321,757,530,536
13 Sept 20217.21407.25586.64326.86916.869128,335,717,235
12 Sept 20216.96167.26436.83017.21547.215421,932,140,008
11 Sept 20216.80907.16166.78786.95926.959225,690,165,939
10 Sept 20217.02078.01636.66546.81336.813349,790,321,482
09 Sept 20217.04527.33635.41667.03257.032533,385,091,050
08 Sept 20217.28587.42476.59297.11267.112647,609,744,109
07 Sept 20218.97338.98666.30657.27567.275673,140,010,022
06 Sept 20218.43609.13048.43608.97318.973147,815,787,448
05 Sept 20218.10008.44387.98618.42428.424226,314,191,798
04 Sept 20218.32958.36328.00858.10428.104227,649,122,989
03 Sept 20218.09738.53117.91658.33438.334338,056,179,451
02 Sept 20217.99458.35887.89988.11158.111535,232,531,615
01 Sept 20217.66837.97747.48887.97747.977431,893,368,828
31 Aug 20217.12198.01197.06317.67277.672738,103,795,211
30 Aug 20217.39307.42817.10497.12257.122523,507,263,733
29 Aug 20217.41627.55707.22687.38327.383222,370,046,047
28 Aug 20217.71677.75137.35657.41357.413523,660,497,745
27 Aug 20216.95667.69166.82277.69167.691632,764,598,146
26 Aug 20217.60667.68266.93456.96936.969331,854,788,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...