Ripple Price History

Ripple Price in India
₹ 62.50 -0.17 (-0.26%)
Updated: 17 January 2022 00:17 IST
Overview XRP Price History

Ripple Historical Data (XRP INR)

Date Open High Low Close Volume Change (%)
16-Jan-2022
₹ 58.36 ₹ 58.45 ₹ 57.52 ₹ 57.76 ₹ 994.5M -1.03%
15-Jan-2022
₹ 57.16 ₹ 58.38 ₹ 56.96 ₹ 58.36 ₹ 1.1B +2.11%
14-Jan-2022
₹ 57.39 ₹ 58.43 ₹ 56.26 ₹ 57.16 ₹ 1.6B -0.41%
13-Jan-2022
₹ 58.26 ₹ 59.26 ₹ 57.32 ₹ 57.39 ₹ 1.7B -1.49%
12-Jan-2022
₹ 55.35 ₹ 58.62 ₹ 55.35 ₹ 58.26 ₹ 1.9B +5.26%
11-Jan-2022
₹ 54.73 ₹ 55.50 ₹ 54.29 ₹ 54.82 ₹ 1.9B +0.17%
10-Jan-2022
₹ 55.95 ₹ 56.83 ₹ 52.75 ₹ 54.69 ₹ 1.9B -2.26%
09-Jan-2022
₹ 54.87 ₹ 56.34 ₹ 54.54 ₹ 55.95 ₹ 1.4B +1.96%
08-Jan-2022
₹ 56.61 ₹ 57.56 ₹ 54.63 ₹ 54.63 ₹ 1.5B -3.50%
07-Jan-2022
₹ 56.95 ₹ 58.35 ₹ 22.54 ₹ 56.63 ₹ 2.4B -0.55%
06-Jan-2022
₹ 61.66 ₹ 61.74 ₹ 56.34 ₹ 56.94 ₹ 3.0B -7.65%
05-Jan-2022
₹ 61.79 ₹ 62.13 ₹ 61.50 ₹ 61.67 ₹ 1.3B -0.19%
04-Jan-2022
₹ 62.68 ₹ 62.77 ₹ 61.65 ₹ 61.77 ₹ 1.5B -1.44%
03-Jan-2022
₹ 63.71 ₹ 63.43 ₹ 62.26 ₹ 62.67 ₹ 1.3B -0.64%
02-Jan-2022
₹ 62.72 ₹ 63.56 ₹ 62.72 ₹ 63.71 ₹ 1.1B +0.55%
01-Jan-2022
₹ 62.76 ₹ 62.98 ₹ 60.55 ₹ 62.72 ₹ 1.4B -0.07%
31-Dec-2021
₹ 62.65 ₹ 63.20 ₹ 62.52 ₹ 62.76 ₹ 1.5B +0.17%
30-Dec-2021
₹ 62.48 ₹ 63.25 ₹ 60.77 ₹ 62.65 ₹ 2.0B +0.27%
29-Dec-2021
₹ 65.17 ₹ 65.17 ₹ 61.17 ₹ 62.49 ₹ 2.0B -4.12%
28-Dec-2021
₹ 71.23 ₹ 71.31 ₹ 64.86 ₹ 65.18 ₹ 2.2B -8.49%
27-Dec-2021
₹ 69.51 ₹ 71.23 ₹ 68.75 ₹ 71.23 ₹ 1.7B +2.46%
26-Dec-2021
₹ 68.66 ₹ 70.13 ₹ 68.50 ₹ 69.51 ₹ 1.3B +1.24%
25-Dec-2021
₹ 70.65 ₹ 71.46 ₹ 67.67 ₹ 68.66 ₹ 2.7B -2.81%
24-Dec-2021
₹ 75.88 ₹ 76.93 ₹ 70.59 ₹ 70.65 ₹ 3.4B -5.90%
23-Dec-2021
₹ 71.32 ₹ 75.69 ₹ 71.13 ₹ 75.88 ₹ 4.1B +5.27%
22-Dec-2021
₹ 68.38 ₹ 73.30 ₹ 68.18 ₹ 71.24 ₹ 3.6B +4.17%
21-Dec-2021
₹ 64.54 ₹ 68.24 ₹ 64.31 ₹ 68.24 ₹ 3.6B +5.73%
20-Dec-2021
₹ 63.25 ₹ 69.44 ₹ 63.21 ₹ 64.61 ₹ 4.0B +2.14%
19-Dec-2021
₹ 62.46 ₹ 63.73 ₹ 62.32 ₹ 63.14 ₹ 1.5B +1.10%
18-Dec-2021
₹ 60.79 ₹ 63.29 ₹ 60.42 ₹ 62.46 ₹ 1.9B +2.75%
17-Dec-2021
₹ 62.43 ₹ 62.74 ₹ 59.57 ₹ 60.78 ₹ 2.3B -2.64%
16-Dec-2021
₹ 60.32 ₹ 63.98 ₹ 60.18 ₹ 62.42 ₹ 2.8B +3.49%
15-Dec-2021
₹ 60.84 ₹ 1,75,71,87,425 ₹ 59.64 ₹ 60.32 ₹ 2.6B -0.85%
14-Dec-2021
₹ 60.85 ₹ 61.81 ₹ 58.13 ₹ 60.85 ₹ 3.4B 0.00%
13-Dec-2021
₹ 63.46 ₹ 64.80 ₹ 60.75 ₹ 60.85 ₹ 2.1B -4.10%
12-Dec-2021
₹ 63.44 ₹ 63.60 ₹ 61.81 ₹ 62.74 ₹ 1.6B -1.10%
11-Dec-2021
₹ 62.34 ₹ 63.87 ₹ 60.17 ₹ 63.44 ₹ 2.3B +1.76%
10-Dec-2021
₹ 66.92 ₹ 67.24 ₹ 61.54 ₹ 62.38 ₹ 3.7B -6.79%
09-Dec-2021
₹ 66.88 ₹ 70.29 ₹ 63.51 ₹ 67.76 ₹ 4.3B +1.50%
08-Dec-2021
₹ 62.60 ₹ 65.87 ₹ 60.90 ₹ 65.87 ₹ 2.9B +5.22%
07-Dec-2021
₹ 59.62 ₹ 63.74 ₹ 59.62 ₹ 63.41 ₹ 2.9B +6.35%
06-Dec-2021
₹ 60.20 ₹ 60.93 ₹ 56.83 ₹ 59.52 ₹ 3.3B -1.14%
05-Dec-2021
₹ 60.68 ₹ 64.79 ₹ 58.86 ₹ 60.23 ₹ 3.7B -0.75%
04-Dec-2021
₹ 71.28 ₹ 71.32 ₹ 50.18 ₹ 60.51 ₹ 6.7B -15.11%
03-Dec-2021
₹ 72.79 ₹ 74.12 ₹ 70.60 ₹ 71.25 ₹ 2.4B -2.12%
02-Dec-2021
₹ 75.46 ₹ 75.62 ₹ 71.98 ₹ 72.98 ₹ 2.4B -3.28%
01-Dec-2021
₹ 75.52 ₹ 76.29 ₹ 74.82 ₹ 75.36 ₹ 2.4B -0.21%
30-Nov-2021
₹ 74.53 ₹ 77.25 ₹ 73.13 ₹ 75.51 ₹ 3.2B +1.31%
29-Nov-2021
₹ 67.99 ₹ 74.97 ₹ 67.44 ₹ 74.50 ₹ 3.0B +9.58%
28-Nov-2021
₹ 71.64 ₹ 72.30 ₹ 67.99 ₹ 68.23 ₹ 2.2B -4.75%
27-Nov-2021
₹ 71.12 ₹ 72.59 ₹ 70.28 ₹ 71.56 ₹ 2.5B +0.63%
26-Nov-2021
₹ 78.73 ₹ 79.27 ₹ 69.58 ₹ 71.32 ₹ 4.3B -9.40%
25-Nov-2021
₹ 76.45 ₹ 79.15 ₹ 75.75 ₹ 78.79 ₹ 3.2B +3.05%
24-Nov-2021
₹ 77.78 ₹ 79.76 ₹ 75.40 ₹ 76.54 ₹ 3.2B -1.59%
23-Nov-2021
₹ 77.93 ₹ 78.89 ₹ 76.16 ₹ 77.78 ₹ 3.0B -0.19%
22-Nov-2021
₹ 80.13 ₹ 80.37 ₹ 76.56 ₹ 77.97 ₹ 2.8B -2.69%
21-Nov-2021
₹ 81.20 ₹ 81.54 ₹ 79.20 ₹ 80.35 ₹ 2.1B -1.05%
20-Nov-2021
₹ 80.89 ₹ 81.84 ₹ 79.15 ₹ 80.29 ₹ 2.7B -0.74%
19-Nov-2021
₹ 78.27 ₹ 81.65 ₹ 75.86 ₹ 81.50 ₹ 3.8B +3.87%
18-Nov-2021
₹ 81.69 ₹ 85.53 ₹ 75.91 ₹ 77.64 ₹ 5.3B -4.96%
Load More
Advertisement

Ripple Price History Chart (Last 60 Days)

Ripple Historical Price

Ripple Price December, 2022

1st December Price ₹ 75.36 31st December Price ₹ 62.76
Highest Price in December ₹ 1,75,71,87,425 Lowest Price in December ₹ 50.9
Market Cap 31st December - % Change -16.71%
Over all performance Falling

Ripple Price November, 2022

1st November Price ₹ 81.41 30th November Price ₹ 75.51
Highest Price in November ₹ 100.92 Lowest Price in November ₹ 67.4
Market Cap 30th November - % Change -6.82%
Over all performance Falling

Ripple Price October, 2022

1st October Price ₹ 76.21 31st October Price ₹ 81.89
Highest Price in October ₹ 92.92 Lowest Price in October ₹ 69.9
Market Cap 31st October - % Change +7.44%
Over all performance Rising

About Ripple Price History in India

Ripple (XRP) price history tracking gives you all the information you need to know about your investments in this popular cryptocurrency. On this page, you can track daily changes to the price of the crypto token, tracking the historical trends over time. On this page, you can see the opening value of Ripple, the high and close for XRP over time, and also the trade volume and daily change. By tracking the daily change over several days, you'll also be able to see how the value of the token has performed over time.

To ensure that the data you're looking at is consistent, all the prices and volumes listed have been sourced via Coinbase. It is important to check from a single source because prices vary across sellers. For example, today 17 January 2022, the price of Ripple on Coinbase is ₹ 57.75, with a daily change of -1.06%, while on WazirX, the price is ₹ 62 and a daily change of -0.35%.If you check from different sources on different days, then you'll not get a correct picture about your investments.

Advertisement

Advertisement
CRYPTOCURRENCY
more
Coin Name Price Change (24h)
Bitcoin Price
Bitcoin(BTC)
₹ 34,45,290
-14,883
-0.43%
Ethereum Price
Ethereum(ETH)
₹ 2,68,364
+1,004.89
+0.38%
Binance Coin Price
Binance Coin(BNB)
₹ 40,179
+228.71
+0.57%
Tether Price
Tether(USDT)
₹ 80.29
+0.34
+0.42%
Cardano Price
Cardano(ADA)
₹ 112.81
+10.44
+10.19%
Solana Price
Solana(SOL)
₹ 11,958
+135.61
+1.15%
USD Coin Price
USD Coin(USDC)
₹ 80.27
+0.32
+0.40%
Ripple Price
Ripple(XRP)
₹ 62.50
-0.17
-0.26%
Terra Price
Terra(LUNA)
₹ 6,896
+60.3
+0.88%
Polkadot Price
Polkadot(DOT)
₹ 2,245.15
-12.82
-0.57%
Dogecoin Price
Dogecoin(DOGE)
₹ 14.23
-0.82
-5.48%
Avalanche Price
Avalanche(AVAX)
₹ 7,466.50
+48.69
+0.66%

Advertisement

© Copyright Red Pixels Ventures Limited 2022. All rights reserved.
cryptocurrency