SEARCH

Ripple (XRP) Price in US dollar 2024: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Ripple (XRP) Denominated in US dollar in 2024

High: 0.7228 on 11/03/2024

Low: 0.4195 on 07/07/2024

Today's Live Rate: 1 XRP 0.4753 USD

See Today's Ripple (XRP) Prices in US dollar

Historical Graph For Converting Ripple (XRP)s into US dollars in 2024

Loading

Table of 1 Ripple (XRP) to US dollar Exchange Rate for 2024

DateOpenHighLowClose

September

Saturday 7 September 2024
0.5211
0.5328
0.5196
0.5249
Friday 6 September 2024
0.5443
0.5471
0.5030
0.5211
Thursday 5 September 2024
0.5581
0.5597
0.5400
0.5443
Wednesday 4 September 2024
0.5572
0.5651
0.5332
0.5581
Tuesday 3 September 2024
0.5677
0.5730
0.5563
0.5572
Monday 2 September 2024
0.5474
0.5686
0.5445
0.5677
Sunday 1 September 2024
0.5663
0.5667
0.5437
0.5474

August

Saturday 31 August 2024
0.5667
0.5722
0.5626
0.5663
Friday 30 August 2024
0.5622
0.5676
0.5464
0.5667
Thursday 29 August 2024
0.5695
0.5769
0.5577
0.5622
Wednesday 28 August 2024
0.5670
0.5844
0.5561
0.5695
Tuesday 27 August 2024
0.5875
0.6003
0.5532
0.5670
Monday 26 August 2024
0.6003
0.6023
0.5794
0.5875
Sunday 25 August 2024
0.6131
0.6141
0.5959
0.6003
Saturday 24 August 2024
0.6114
0.6310
0.6050
0.6131
Friday 23 August 2024
0.5978
0.6160
0.5912
0.6114
Thursday 22 August 2024
0.6003
0.6043
0.5926
0.5978
Wednesday 21 August 2024
0.5939
0.6056
0.5857
0.6003
Tuesday 20 August 2024
0.5987
0.6151
0.5880
0.5939
Monday 19 August 2024
0.5631
0.6089
0.5611
0.5987
Sunday 18 August 2024
0.5667
0.5841
0.5629
0.5631
Saturday 17 August 2024
0.5641
0.5710
0.5614
0.5667
Friday 16 August 2024
0.5609
0.5709
0.5537
0.5641
Thursday 15 August 2024
0.5689
0.5753
0.5511
0.5609
Wednesday 14 August 2024
0.5771
0.5825
0.5646
0.5689
Tuesday 13 August 2024
0.5685
0.5835
0.5629
0.5771
Monday 12 August 2024
0.5530
0.5794
0.5502
0.5685
Sunday 11 August 2024
0.5843
0.5936
0.5456
0.5530
Saturday 10 August 2024
0.5809
0.6020
0.5785
0.5843
Friday 9 August 2024
0.6169
0.6247
0.5678
0.5809
Thursday 8 August 2024
0.6004
0.6425
0.5787
0.6169
Wednesday 7 August 2024
0.5063
0.6444
0.4925
0.6004
Tuesday 6 August 2024
0.4891
0.5191
0.4881
0.5063
Monday 5 August 2024
0.5228
0.5254
0.4322
0.4891
Sunday 4 August 2024
0.5557
0.5588
0.5138
0.5228
Saturday 3 August 2024
0.5601
0.5771
0.5404
0.5557
Friday 2 August 2024
0.5960
0.5963
0.5461
0.5601
Thursday 1 August 2024
0.6229
0.6302
0.5679
0.5960

July

Wednesday 31 July 2024
0.6276
0.6585
0.6218
0.6229
Tuesday 30 July 2024
0.6019
0.6371
0.5956
0.6276
Monday 29 July 2024
0.6016
0.6121
0.5920
0.6019
Sunday 28 July 2024
0.5959
0.6143
0.5914
0.6016
Saturday 27 July 2024
0.6035
0.6093
0.5840
0.5959
Friday 26 July 2024
0.5995
0.6091
0.5861
0.6035
Thursday 25 July 2024
0.6183
0.6255
0.5842
0.5995
Wednesday 24 July 2024
0.5978
0.6328
0.5918
0.6183
Tuesday 23 July 2024
0.6083
0.6172
0.5808
0.5978
Monday 22 July 2024
0.5986
0.6231
0.5858
0.6083
Sunday 21 July 2024
0.5940
0.6080
0.5733
0.5986
Saturday 20 July 2024
0.5736
0.6048
0.5708
0.5940
Friday 19 July 2024
0.5696
0.5868
0.5404
0.5736
Thursday 18 July 2024
0.6261
0.6367
0.5577
0.5696
Wednesday 17 July 2024
0.5795
0.6375
0.5787
0.6261
Tuesday 16 July 2024
0.5375
0.5945
0.5327
0.5795
Monday 15 July 2024
0.5205
0.5403
0.5204
0.5375
Sunday 14 July 2024
0.5259
0.5402
0.5140
0.5205
Saturday 13 July 2024
0.4746
0.5660
0.4740
0.5259
Friday 12 July 2024
0.4491
0.4778
0.4446
0.4746
Thursday 11 July 2024
0.4388
0.4534
0.4365
0.4491
Wednesday 10 July 2024
0.4357
0.4425
0.4313
0.4388
Tuesday 9 July 2024
0.4316
0.4379
0.4271
0.4357
Monday 8 July 2024
0.4195
0.4433
0.4035
0.4316
Sunday 7 July 2024
0.4490
0.4491
0.4183
0.4195
Saturday 6 July 2024
0.4252
0.4497
0.4236
0.4490
Friday 5 July 2024
0.4328
0.4333
0.3838
0.4252
Thursday 4 July 2024
0.4668
0.4693
0.4314
0.4328
Wednesday 3 July 2024
0.4846
0.4861
0.4609
0.4668
Tuesday 2 July 2024
0.4767
0.4880
0.4755
0.4846
Monday 1 July 2024
0.4753
0.4843
0.4748
0.4767

June

Sunday 30 June 2024
0.4719
0.4776
0.4695
0.4753
Saturday 29 June 2024
0.4708
0.4761
0.4708
0.4719
Friday 28 June 2024
0.4747
0.4804
0.4690
0.4708
Thursday 27 June 2024
0.4695
0.4767
0.4654
0.4747
Wednesday 26 June 2024
0.4758
0.4781
0.4655
0.4695
Tuesday 25 June 2024
0.4738
0.4797
0.4729
0.4758
Monday 24 June 2024
0.4795
0.4820
0.4622
0.4738
Sunday 23 June 2024
0.4865
0.4890
0.4752
0.4795
Saturday 22 June 2024
0.4888
0.4894
0.4818
0.4865
Friday 21 June 2024
0.4885
0.4954
0.4794
0.4888
Thursday 20 June 2024
0.4932
0.5020
0.4882
0.4885
Wednesday 19 June 2024
0.4908
0.4994
0.4868
0.4932
Tuesday 18 June 2024
0.5048
0.5293
0.4713
0.4908
Monday 17 June 2024
0.4889
0.5206
0.4837
0.5048
Sunday 16 June 2024
0.4905
0.4992
0.4876
0.4889
Saturday 15 June 2024
0.4744
0.5048
0.4738
0.4905
Friday 14 June 2024
0.4734
0.4804
0.4765
0.4790
Thursday 13 June 2024
0.4802
0.4895
0.4839
0.4889
Wednesday 12 June 2024
0.4971
0.4976
0.4743
0.4916
Tuesday 11 June 2024
0.4967
0.4968
0.4714
0.4803
Monday 10 June 2024
0.4987
0.5057
0.4934
0.4967
Sunday 9 June 2024
0.4927
0.4993
0.4910
0.4987
Saturday 8 June 2024
0.4989
0.5005
0.4899
0.4927
Friday 7 June 2024
0.5214
0.5276
0.4565
0.4989
Thursday 6 June 2024
0.5259
0.5278
0.5164
0.5214
Wednesday 5 June 2024
0.5258
0.5326
0.5241
0.5259
Tuesday 4 June 2024
0.5199
0.5303
0.5183
0.5258
Monday 3 June 2024
0.5134
0.5228
0.5117
0.5199
Sunday 2 June 2024
0.5184
0.5205
0.5079
0.5134
Saturday 1 June 2024
0.5171
0.5214
0.5170
0.5184

May

Friday 31 May 2024
0.5186
0.5254
0.5117
0.5171
Thursday 30 May 2024
0.5231
0.5276
0.5127
0.5186
Wednesday 29 May 2024
0.5283
0.5325
0.5196
0.5231
Tuesday 28 May 2024
0.5336
0.5348
0.5210
0.5283
Monday 27 May 2024
0.5280
0.5404
0.5232
0.5336
Sunday 26 May 2024
0.5416
0.5418
0.5256
0.5280
Saturday 25 May 2024
0.5358
0.5425
0.5331
0.5416
Friday 24 May 2024
0.5286
0.5371
0.5169
0.5358
Thursday 23 May 2024
0.5266
0.5475
0.5041
0.5286
Wednesday 22 May 2024
0.5370
0.5379
0.5223
0.5266
Tuesday 21 May 2024
0.5377
0.5570
0.5319
0.5370
Monday 20 May 2024
0.5096
0.5379
0.5067
0.5377
Sunday 19 May 2024
0.5213
0.5236
0.5068
0.5096
Saturday 18 May 2024
0.5236
0.5257
0.5190
0.5213
Friday 17 May 2024
0.5261
0.5271
0.5185
0.5220
Thursday 16 May 2024
0.5188
0.5196
0.5166
0.5188
Wednesday 15 May 2024
0.4999
0.5199
0.4968
0.5192
Tuesday 14 May 2024
0.5051
0.5127
0.4972
0.4999
Monday 13 May 2024
0.4992
0.5119
0.4871
0.5051
Sunday 12 May 2024
0.5059
0.5086
0.4963
0.4992
Saturday 11 May 2024
0.5022
0.5074
0.5005
0.5059
Friday 10 May 2024
0.5208
0.5209
0.4981
0.5022
Thursday 9 May 2024
0.5169
0.5234
0.5088
0.5208
Wednesday 8 May 2024
0.5246
0.5291
0.5152
0.5169
Tuesday 7 May 2024
0.5402
0.5441
0.5219
0.5246
Monday 6 May 2024
0.5297
0.5695
0.5250
0.5402
Sunday 5 May 2024
0.5303
0.5333
0.5243
0.5297
Saturday 4 May 2024
0.5319
0.5409
0.5276
0.5303
Friday 3 May 2024
0.5181
0.5367
0.5147
0.5319
Thursday 2 May 2024
0.5169
0.5244
0.5064
0.5181
Wednesday 1 May 2024
0.5001
0.5206
0.4788
0.5169

April

Tuesday 30 April 2024
0.5149
0.5193
0.4880
0.5001
Monday 29 April 2024
0.5103
0.5173
0.4990
0.5149
Sunday 28 April 2024
0.5178
0.5249
0.5086
0.5103
Saturday 27 April 2024
0.5258
0.5263
0.5081
0.5178
Friday 26 April 2024
0.5253
0.5356
0.5148
0.5258
Thursday 25 April 2024
0.5272
0.5325
0.5139
0.5253
Wednesday 24 April 2024
0.5446
0.5517
0.5216
0.5272
Tuesday 23 April 2024
0.5562
0.5584
0.5420
0.5446
Monday 22 April 2024
0.5246
0.5711
0.5224
0.5562
Sunday 21 April 2024
0.5291
0.5368
0.5183
0.5246
Saturday 20 April 2024
0.5033
0.5303
0.4987
0.5291
Friday 19 April 2024
0.5030
0.5109
0.4671
0.5033
Thursday 18 April 2024
0.4952
0.5062
0.4858
0.5030
Wednesday 17 April 2024
0.4968
0.5143
0.4725
0.4952
Tuesday 16 April 2024
0.4979
0.5022
0.4762
0.4968
Monday 15 April 2024
0.5038
0.5193
0.4817
0.4979
Sunday 14 April 2024
0.4797
0.5075
0.4647
0.5038
Saturday 13 April 2024
0.5474
0.5491
0.4309
0.4797
Friday 12 April 2024
0.6087
0.6156
0.5100
0.5474
Thursday 11 April 2024
0.6081
0.6158
0.6096
0.6193
Wednesday 10 April 2024
0.6072
0.6125
0.6069
0.6151
Tuesday 9 April 2024
0.6215
0.6425
0.6016
0.6138
Monday 8 April 2024
0.5945
0.6263
0.5884
0.6147
Sunday 7 April 2024
0.5931
0.6029
0.5898
0.5945
Saturday 6 April 2024
0.5872
0.5988
0.5858
0.5931
Friday 5 April 2024
0.5937
0.5941
0.5693
0.5872
Thursday 4 April 2024
0.5744
0.6159
0.5625
0.5937
Wednesday 3 April 2024
0.5855
0.5932
0.5668
0.5744
Tuesday 2 April 2024
0.6112
0.6184
0.5792
0.5855
Monday 1 April 2024
0.6292
0.6334
0.5949
0.6112

March

Sunday 31 March 2024
0.6217
0.6300
0.6209
0.6292
Saturday 30 March 2024
0.6305
0.6372
0.6182
0.6217
Friday 29 March 2024
0.6246
0.6450
0.6089
0.6305
Thursday 28 March 2024
0.6115
0.6369
0.6034
0.6246
Wednesday 27 March 2024
0.6318
0.6346
0.6065
0.6115
Tuesday 26 March 2024
0.6406
0.6529
0.6257
0.6318
Monday 25 March 2024
0.6325
0.6622
0.6268
0.6406
Sunday 24 March 2024
0.6168
0.6356
0.6138
0.6325
Saturday 23 March 2024
0.6117
0.6328
0.6036
0.6168
Friday 22 March 2024
0.6404
0.6450
0.5992
0.6117
Thursday 21 March 2024
0.6111
0.6540
0.5977
0.6404
Wednesday 20 March 2024
0.5846
0.6188
0.5688
0.6111
Tuesday 19 March 2024
0.6454
0.6484
0.5716
0.5846
Monday 18 March 2024
0.6188
0.6688
0.5950
0.6454
Sunday 17 March 2024
0.6026
0.6245
0.5868
0.6188
Saturday 16 March 2024
0.6342
0.6473
0.5929
0.6026
Friday 15 March 2024
0.6690
0.6752
0.5964
0.6342
Thursday 14 March 2024
0.6895
0.7073
0.6384
0.6690
Wednesday 13 March 2024
0.6881
0.7024
0.6693
0.6895
Tuesday 12 March 2024
0.7228
0.7330
0.6590
0.6881
Monday 11 March 2024
0.6086
0.7473
0.5847
0.7228
Sunday 10 March 2024
0.6211
0.6287
0.5975
0.6086
Saturday 9 March 2024
0.6213
0.6337
0.6177
0.6211
Friday 8 March 2024
0.6282
0.6345
0.6034
0.6213
Thursday 7 March 2024
0.6122
0.6401
0.6069
0.6282
Wednesday 6 March 2024
0.5922
0.6240
0.5762
0.6122
Tuesday 5 March 2024
0.6486
0.6696
0.5378
0.5922
Monday 4 March 2024
0.6271
0.6653
0.6173
0.6486
Sunday 3 March 2024
0.6449
0.6449
0.5917
0.6271
Saturday 2 March 2024
0.6017
0.6512
0.6001
0.6449
Friday 1 March 2024
0.5868
0.6035
0.5833
0.6017

February

Thursday 29 February 2024
0.5757
0.6256
0.5681
0.5868
Wednesday 28 February 2024
0.5865
0.6064
0.5313
0.5757
Tuesday 27 February 2024
0.5511
0.5972
0.5481
0.5865
Monday 26 February 2024
0.5425
0.5529
0.5288
0.5511
Sunday 25 February 2024
0.5451
0.5485
0.5419
0.5425
Saturday 24 February 2024
0.5341
0.5478
0.5314
0.5451
Friday 23 February 2024
0.5408
0.5433
0.5260
0.5341
Thursday 22 February 2024
0.5491
0.5515
0.5365
0.5408
Wednesday 21 February 2024
0.5626
0.5629
0.5330
0.5491
Tuesday 20 February 2024
0.5628
0.5749
0.5451
0.5626
Monday 19 February 2024
0.5573
0.5678
0.5541
0.5628
Sunday 18 February 2024
0.5499
0.5627
0.5474
0.5573
Saturday 17 February 2024
0.5646
0.5658
0.5398
0.5499
Friday 16 February 2024
0.5627
0.5793
0.5534
0.5646
Thursday 15 February 2024
0.5383
0.5781
0.5375
0.5627
Wednesday 14 February 2024
0.5247
0.5423
0.5206
0.5383
Tuesday 13 February 2024
0.5317
0.5338
0.5148
0.5247
Monday 12 February 2024
0.5263
0.5380
0.5145
0.5317
Sunday 11 February 2024
0.5241
0.5360
0.5218
0.5263
Saturday 10 February 2024
0.5263
0.5283
0.5190
0.5241
Friday 9 February 2024
0.5147
0.5285
0.5141
0.5263
Thursday 8 February 2024
0.5137
0.5188
0.5102
0.5147
Wednesday 7 February 2024
0.5050
0.5152
0.4991
0.5137
Tuesday 6 February 2024
0.5062
0.5108
0.4982
0.5050
Monday 5 February 2024
0.5030
0.5131
0.4969
0.5062
Sunday 4 February 2024
0.5187
0.5190
0.5013
0.5030
Saturday 3 February 2024
0.5103
0.5268
0.5059
0.5187
Friday 2 February 2024
0.5058
0.5136
0.4988
0.5103
Thursday 1 February 2024
0.5029
0.5104
0.4897
0.5058

January

Wednesday 31 January 2024
0.5109
0.5150
0.4883
0.5029
Tuesday 30 January 2024
0.5351
0.5390
0.5078
0.5109
Monday 29 January 2024
0.5241
0.5397
0.5193
0.5351
Sunday 28 January 2024
0.5303
0.5354
0.5211
0.5241
Saturday 27 January 2024
0.5320
0.5346
0.5262
0.5303
Friday 26 January 2024
0.5135
0.5355
0.5082
0.5320
Thursday 25 January 2024
0.5180
0.5181
0.5037
0.5135
Wednesday 24 January 2024
0.5178
0.5189
0.5107
0.5180
Tuesday 23 January 2024
0.5269
0.5312
0.4959
0.5178
Monday 22 January 2024
0.5461
0.5489
0.5171
0.5269
Sunday 21 January 2024
0.5532
0.5549
0.5453
0.5461
Saturday 20 January 2024
0.5438
0.5547
0.5388
0.5532
Friday 19 January 2024
0.5515
0.5533
0.5216
0.5438
Thursday 18 January 2024
0.5680
0.5683
0.5430
0.5515
Wednesday 17 January 2024
0.5755
0.5762
0.5608
0.5680
Tuesday 16 January 2024
0.5753
0.5798
0.5660
0.5755
Monday 15 January 2024
0.5759
0.5889
0.5685
0.5753
Sunday 14 January 2024
0.5746
0.5926
0.5716
0.5759
Saturday 13 January 2024
0.5698
0.5774
0.5631
0.5746
Friday 12 January 2024
0.6019
0.6034
0.5552
0.5698
Thursday 11 January 2024
0.6005
0.6236
0.5860
0.6019
Wednesday 10 January 2024
0.5669
0.6137
0.5494
0.6005
Tuesday 9 January 2024
0.5781
0.5790
0.5550
0.5669
Monday 8 January 2024
0.5518
0.5821
0.5453
0.5781
Sunday 7 January 2024
0.5683
0.5732
0.5465
0.5518
Saturday 6 January 2024
0.5763
0.5764
0.5574
0.5683
Friday 5 January 2024
0.5874
0.5892
0.5547
0.5763
Thursday 4 January 2024
0.5826
0.5945
0.5700
0.5874
Wednesday 3 January 2024
0.6246
0.6392
0.4962
0.5826
Tuesday 2 January 2024
0.6298
0.6401
0.6220
0.6246
Monday 1 January 2024
0.6153
0.6310
0.6084
0.6298