🔥 CoinGecko Virtual Meetup is back🔥 Join us as we discuss the state of the crypto market and its possible future!
steem  (STEEM)
Steem (STEEM)
$0.184860 12.0%
0.00000964 BTC 7.0%
9,275 people like this
Market Cap
$68,619,534
24 Hour Trading Vol
$7,392,606
24h Low / 24h High
$0.164340 / $0.186771
Circulating Supply
372,222,446 / ∞
STEEM
USD

Steem XRP (Historical Data)

Date Market Cap Volume Open Close
2020-11-24 XRP103,060,581 XRP4,563,932 XRP0.27665935 N/A
2020-11-23 XRP133,234,769 XRP7,365,615 XRP0.36020263 XRP0.27665935
2020-11-22 XRP130,848,982 XRP7,767,893 XRP0.35170506 XRP0.36020263
2020-11-21 XRP174,733,485 XRP9,238,328 XRP0.47003911 XRP0.35170506
2020-11-20 XRP184,074,487 XRP12,472,473 XRP0.49506878 XRP0.47003911
2020-11-19 XRP203,458,968 XRP52,711,457 XRP0.54702799 XRP0.49506878
2020-11-18 XRP184,446,140 XRP5,774,725 XRP0.49620639 XRP0.54702799
2020-11-17 XRP190,891,103 XRP5,147,120 XRP0.52048905 XRP0.49620639
2020-11-16 XRP198,769,766 XRP3,636,448 XRP0.54288126 XRP0.52048905
2020-11-15 XRP203,990,650 XRP3,433,943 XRP0.55491141 XRP0.54288126
2020-11-14 XRP210,140,087 XRP4,705,749 XRP0.57310819 XRP0.55491141
2020-11-13 XRP212,755,623 XRP5,455,308 XRP0.58079229 XRP0.57310819
2020-11-12 XRP218,127,183 XRP5,655,925 XRP0.59186465 XRP0.58079229
2020-11-11 XRP217,684,246 XRP5,697,494 XRP0.59617864 XRP0.59186465
2020-11-10 XRP214,403,456 XRP4,550,319 XRP0.58512085 XRP0.59617864
2020-11-09 XRP211,116,449 XRP4,023,985 XRP0.57630766 XRP0.58512085
2020-11-08 XRP210,530,921 XRP6,951,584 XRP0.57569244 XRP0.57630766
2020-11-07 XRP213,771,806 XRP5,885,890 XRP0.58446773 XRP0.57569244
2020-11-06 XRP210,468,411 XRP4,272,059 XRP0.57339958 XRP0.58446773
2020-11-05 XRP210,952,098 XRP3,587,352 XRP0.57550943 XRP0.57339958
2020-11-04 XRP206,662,701 XRP4,579,764 XRP0.56380730 XRP0.57550943
2020-11-03 XRP216,206,749 XRP5,846,259 XRP0.58974012 XRP0.56380730
2020-11-02 XRP216,007,107 XRP5,175,402 XRP0.58950151 XRP0.58974012
2020-11-01 XRP221,146,983 XRP3,022,013 XRP0.60329109 XRP0.58950151
2020-10-31 XRP222,431,970 XRP4,673,719 XRP0.60615773 XRP0.60329109
2020-10-30 XRP226,552,730 XRP4,937,676 XRP0.61826867 XRP0.60615773
2020-10-29 XRP225,050,831 XRP5,915,844 XRP0.61421807 XRP0.61826867
2020-10-28 XRP225,216,012 XRP4,759,793 XRP0.61468836 XRP0.61421807
2020-10-27 XRP227,630,615 XRP5,573,771 XRP0.62101096 XRP0.61468836
2020-10-26 XRP230,166,174 XRP4,389,416 XRP0.62763096 XRP0.62101096
2020-10-25 XRP229,458,622 XRP6,555,763 XRP0.62651382 XRP0.62763096
coingecko (thumbnail mini)
CoinGecko for iOS
coingecko (thumbnail mini)
CoinGecko for Android