Australia markets closed

XRP INR (XRP-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
41.82-0.16 (-0.37%)
As of 11:20PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202442.0242.5739.1541.8241.82176,930,701,312
18 Apr 202441.5642.4139.7241.3741.37149,801,320,582
17 Apr 202441.5641.8440.0241.5641.56160,069,868,927
16 Apr 202442.1643.3140.3841.5641.56196,767,315,331
15 Apr 202440.2042.4339.0342.1642.16236,184,712,064
14 Apr 202445.8545.8936.2640.2040.20330,887,165,997
13 Apr 202450.7551.3243.3345.8545.85240,200,800,132
12 Apr 202451.5151.7650.3250.7550.75101,593,714,161
11 Apr 202451.0951.6749.8151.5151.51195,643,128,676
10 Apr 202451.2553.3650.1451.0851.08201,730,943,286
09 Apr 202449.5552.1349.0451.2551.25167,949,004,603
08 Apr 202449.4250.1249.1949.5549.5577,046,138,352
07 Apr 202448.9449.8348.8449.4249.4272,602,556,359
06 Apr 202449.5649.5447.5448.9448.94127,825,240,034
05 Apr 202447.9351.2047.0349.5649.56182,865,255,327
04 Apr 202448.8049.4647.4347.9347.93137,506,867,251
03 Apr 202450.9951.5048.4048.8048.80181,099,509,409
02 Apr 202452.4652.6949.8250.9950.99147,843,927,047
01 Apr 202451.8552.5151.8052.4652.4663,035,926,219
31 Mar 202452.5953.0751.6151.8551.8586,964,425,215
30 Mar 202452.0953.6650.8952.5952.59156,293,144,099
29 Mar 202451.0153.0650.4252.0852.08148,713,449,105
28 Mar 202452.6952.8750.7051.0151.01165,819,376,747
27 Mar 202453.4754.4152.2552.6952.69149,924,180,514
26 Mar 202452.9254.9952.3353.4753.47170,585,216,459
25 Mar 202451.6353.1451.4052.9252.92102,872,547,761
24 Mar 202451.0752.8750.6451.6351.6397,006,530,976
23 Mar 202453.3253.6350.1551.0751.07171,621,188,532
22 Mar 202450.8454.3749.8253.3253.32233,751,977,450
21 Mar 202448.5251.3947.4150.8450.84227,668,434,369
20 Mar 202453.6953.6947.5548.5248.52296,538,117,198
19 Mar 202451.3355.0749.4153.6953.69229,412,616,339
18 Mar 202449.9951.7548.8751.3351.33151,438,452,393
17 Mar 202452.5353.3149.3049.9949.99185,457,465,860
16 Mar 202455.5855.8949.9452.5352.53303,110,585,388
15 Mar 202457.2358.3853.4155.5855.58284,454,906,858
14 Mar 202457.0158.1955.7157.2357.23198,699,461,504
13 Mar 202459.4460.4755.1457.0157.01344,866,431,289
12 Mar 202450.3561.4149.0959.4459.44562,069,185,290
11 Mar 202451.4651.9949.5350.3550.35125,025,141,702
10 Mar 202451.4752.4151.2051.4651.46130,012,108,315
09 Mar 202452.0052.4450.0651.4751.47179,148,660,103
08 Mar 202450.7152.9250.3952.0052.00209,224,815,246
07 Mar 202449.1451.6447.7850.7150.71228,182,599,912
06 Mar 202453.8855.4345.6149.1449.14415,612,609,641
05 Mar 202451.9655.0751.5053.9053.90300,903,704,245
04 Mar 202453.4253.4249.9151.9551.95170,691,652,387
03 Mar 202449.8753.8149.7753.4253.42244,896,572,179
02 Mar 202448.6149.9748.4049.8649.86144,104,569,209
01 Mar 202447.7451.7647.1948.6148.61302,390,633,562
29 Feb 202448.6350.1745.0747.7447.74255,445,106,722
28 Feb 202445.6949.4245.4248.6348.63195,825,108,812
27 Feb 202444.9645.7943.8645.6945.6995,654,435,052
26 Feb 202445.1845.4544.9544.9644.9658,220,701,263
25 Feb 202444.3045.3944.0945.1845.1858,558,874,834
24 Feb 202444.8245.0143.6644.3044.3091,074,501,439
23 Feb 202445.5345.6644.5744.8344.8396,891,908,959
22 Feb 202446.6446.6444.3345.5345.53110,846,280,052
21 Feb 202446.7147.6545.3146.6546.65147,298,586,239
20 Feb 202446.2347.1046.1046.7146.7192,007,237,453
19 Feb 202445.6546.6745.4946.2346.2357,221,567,013
18 Feb 202446.9046.9544.9245.6545.6575,645,514,591
17 Feb 202446.7248.0246.0946.9046.90124,965,819,890
16 Feb 202444.7047.6344.7046.7146.71155,848,535,120
15 Feb 202443.5945.0043.2744.7044.7096,003,050,769
14 Feb 202444.1444.2742.9043.6043.6085,038,348,205
13 Feb 202443.6744.5642.7444.1444.1485,330,105,635
12 Feb 202443.5144.4443.3443.6743.6759,396,265,194
11 Feb 202443.6743.8543.1243.5143.5148,017,311,652
10 Feb 202442.7043.8442.6543.6743.6785,720,769,430
09 Feb 202442.6443.0342.3542.7042.7074,870,731,273
08 Feb 202441.9642.7141.4542.6442.6474,318,217,242
07 Feb 202442.0442.4041.4441.9641.9663,756,317,948
06 Feb 202441.7742.6041.3642.0442.0469,090,697,398
05 Feb 202443.0743.0841.6741.7741.7744,693,086,552
04 Feb 202442.3643.6442.0043.0743.0771,524,405,347
03 Feb 202441.9642.6041.4342.3642.3677,011,286,446
02 Feb 202441.7942.3040.7341.9641.9683,297,376,775
01 Feb 202442.4442.6841.0641.7941.79111,214,660,182
31 Jan 202444.5044.7842.2842.4442.44139,071,149,538
30 Jan 202443.5644.8643.2844.4944.4975,003,654,101
29 Jan 202444.0844.4743.3743.5643.5643,513,973,407
28 Jan 202444.2344.4143.8144.0744.0739,225,872,784
27 Jan 202442.7044.4942.3044.2344.2384,939,481,392
26 Jan 202443.0543.0541.9242.7142.7168,608,939,939
25 Jan 202443.0943.1242.5043.0543.0573,163,543,462
24 Jan 202443.7744.1441.3643.0943.09117,738,096,502
23 Jan 202445.4045.6143.3843.7743.7795,703,968,300
22 Jan 202445.9846.1145.4045.4045.4041,087,028,588
21 Jan 202445.2446.0844.8345.9845.9860,337,586,799
20 Jan 202445.9045.9943.5445.2445.24110,559,187,139
19 Jan 202447.2247.2645.4145.9045.9087,963,851,760
18 Jan 202447.8547.8446.8547.2247.2274,980,382,804
17 Jan 202447.7248.1647.1647.8647.8676,819,793,828
16 Jan 202447.7548.7547.1847.7247.7282,323,911,983
15 Jan 202447.6649.0747.4447.7647.7669,752,842,053
14 Jan 202447.2647.8646.8547.6647.6659,512,392,866
13 Jan 202450.0250.1146.5347.2747.27142,237,245,643
12 Jan 202449.8251.6648.7750.0250.02175,528,170,109
11 Jan 202447.1150.8445.8449.8149.81184,578,024,556
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...