MENU

Recorded history of daily opens, closes, highs and lows for Ripple Denominated in US dollar in 2017

High: 1.9500 on 30/12/2017

Low: 0.1469 on 17/07/2017

Today's Live Rate: 1 XRP 1.0900 USD

See Today's Ripple Prices in US dollar

Historical Graph For Converting Ripples into US dollars in 2017

Loading

Table of 1 Ripple to US dollar Exchange Rate for 2017

Date Open High Low Close

December

Sunday 31 December 2017
1.9500
2.4800
1.7858
1.9149
Saturday 30 December 2017
1.2782
1.9500
1.2710
1.9500
Friday 29 December 2017
1.2251
1.3000
1.1500
1.2790
Thursday 28 December 2017
1.0750
1.3000
1.0644
1.2071
Wednesday 27 December 2017
1.0000
1.0987
0.9870
1.0750
Tuesday 26 December 2017
0.9900
1.0610
0.9500
1.0000
Monday 25 December 2017
1.0300
1.0600
0.8575
0.9851
Sunday 24 December 2017
1.0200
1.0949
0.9500
1.0317
Saturday 23 December 2017
1.1010
1.2480
0.6800
1.0100
Friday 22 December 2017
0.7195
1.1700
0.7050
1.1010
Thursday 21 December 2017
0.7480
0.7644
0.6500
0.7195
Wednesday 20 December 2017
0.7594
0.8400
0.7281
0.7480
Tuesday 19 December 2017
0.7140
0.8000
0.6600
0.7510
Monday 18 December 2017
0.7471
0.7857
0.7000
0.7146
Sunday 17 December 2017
0.7490
0.8350
0.7320
0.7471
Saturday 16 December 2017
0.8800
0.8850
0.6000
0.7490
Friday 15 December 2017
0.4788
0.9000
0.4600
0.8700
Thursday 14 December 2017
0.3430
0.4990
0.3200
0.4800
Wednesday 13 December 2017
0.2434
0.4100
0.2430
0.3430
Tuesday 12 December 2017
0.2295
0.2481
0.2282
0.2434
Monday 11 December 2017
0.2370
0.2400
0.2222
0.2280
Sunday 10 December 2017
0.2377
0.2490
0.2296
0.2373
Saturday 9 December 2017
0.2100
0.2500
0.2050
0.2380
Friday 8 December 2017
0.2240
0.2374
0.2100
0.2100
Thursday 7 December 2017
0.2424
0.2425
0.2240
0.2272
Wednesday 6 December 2017
0.2500
0.2512
0.2400
0.2418
Tuesday 5 December 2017
0.2456
0.2544
0.2420
0.2500
Monday 4 December 2017
0.2440
0.2600
0.2420
0.2457
Sunday 3 December 2017
0.2521
0.2533
0.2410
0.2441
Saturday 2 December 2017
0.2400
0.2668
0.2290
0.2535
Friday 1 December 2017
0.2364
0.2499
0.2200
0.2400

November

Thursday 30 November 2017
0.2780
0.2796
0.2310
0.2387
Wednesday 29 November 2017
0.2449
0.2797
0.2430
0.2788
Tuesday 28 November 2017
0.2445
0.2485
0.2421
0.2450
Monday 27 November 2017
0.2482
0.2500
0.2430
0.2458
Sunday 26 November 2017
0.2387
0.2499
0.2371
0.2484
Saturday 25 November 2017
0.2419
0.2449
0.2324
0.2400
Friday 24 November 2017
0.2397
0.2488
0.2369
0.2413
Thursday 23 November 2017
0.2320
0.2448
0.2320
0.2390
Wednesday 22 November 2017
0.2396
0.2500
0.2300
0.2322
Tuesday 21 November 2017
0.2300
0.2500
0.2294
0.2429
Monday 20 November 2017
0.2281
0.2370
0.2238
0.2300
Sunday 19 November 2017
0.2250
0.2300
0.2200
0.2282
Saturday 18 November 2017
0.2221
0.2350
0.2102
0.2240
Friday 17 November 2017
0.2086
0.2670
0.2050
0.2220
Thursday 16 November 2017
0.2045
0.2126
0.2030
0.2086
Wednesday 15 November 2017
0.2020
0.2090
0.2000
0.2037
Tuesday 14 November 2017
0.1953
0.2055
0.1950
0.2020
Monday 13 November 2017
0.2096
0.2110
0.1895
0.1954
Sunday 12 November 2017
0.2038
0.2135
0.2010
0.2099
Saturday 11 November 2017
0.2185
0.2214
0.2000
0.2038
Friday 10 November 2017
0.2180
0.2240
0.2123
0.2174
Thursday 9 November 2017
0.2058
0.2237
0.2044
0.2182
Wednesday 8 November 2017
0.2034
0.2080
0.2002
0.2058
Tuesday 7 November 2017
0.2001
0.2070
0.1980
0.2034
Monday 6 November 2017
0.2011
0.2044
0.1970
0.2002
Sunday 5 November 2017
0.2070
0.2100
0.2010
0.2011
Saturday 4 November 2017
0.1998
0.2199
0.1976
0.2070
Friday 3 November 2017
0.1912
0.2049
0.1800
0.1980
Thursday 2 November 2017
0.1990
0.2028
0.1903
0.1929
Wednesday 1 November 2017
0.2015
0.2049
0.1990
0.1991

October

Tuesday 31 October 2017
0.2018
0.2050
0.2000
0.2016
Monday 30 October 2017
0.1997
0.2050
0.1964
0.2018
Sunday 29 October 2017
0.2025
0.2031
0.1980
0.2011
Saturday 28 October 2017
0.2028
0.2050
0.2000
0.2021
Friday 27 October 2017
0.2038
0.2068
0.2005
0.2028
Thursday 26 October 2017
0.2049
0.2132
0.1990
0.2032
Wednesday 25 October 2017
0.1937
0.2170
0.1851
0.2054
Tuesday 24 October 2017
0.2021
0.2021
0.1869
0.1931
Monday 23 October 2017
0.2092
0.2131
0.1970
0.2010
Sunday 22 October 2017
0.2086
0.2109
0.1975
0.2086
Saturday 21 October 2017
0.2153
0.2249
0.2060
0.2087
Friday 20 October 2017
0.2179
0.2300
0.2051
0.2132
Thursday 19 October 2017
0.2274
0.2362
0.1999
0.2179
Wednesday 18 October 2017
0.2581
0.2660
0.2168
0.2289
Tuesday 17 October 2017
0.2650
0.2949
0.2500
0.2582
Monday 16 October 2017
0.2560
0.2689
0.2500
0.2655
Sunday 15 October 2017
0.2590
0.2680
0.2549
0.2567
Saturday 14 October 2017
0.2459
0.2650
0.2350
0.2589
Friday 13 October 2017
0.2630
0.2658
0.2459
0.2459
Thursday 12 October 2017
0.2560
0.2695
0.2531
0.2630
Wednesday 11 October 2017
0.2491
0.2730
0.2371
0.2575
Tuesday 10 October 2017
0.2790
0.2799
0.2370
0.2490
Monday 9 October 2017
0.2405
0.2799
0.2377
0.2775
Sunday 8 October 2017
0.2336
0.2405
0.2320
0.2387
Saturday 7 October 2017
0.2382
0.2440
0.2328
0.2336
Friday 6 October 2017
0.2139
0.2447
0.2136
0.2382
Thursday 5 October 2017
0.2028
0.2190
0.2015
0.2135
Wednesday 4 October 2017
0.2029
0.2063
0.1980
0.2027
Tuesday 3 October 2017
0.2075
0.2094
0.2000
0.2030
Monday 2 October 2017
0.1990
0.2097
0.1960
0.2074
Sunday 1 October 2017
0.1960
0.2064
0.1951
0.1990

September

Saturday 30 September 2017
0.2020
0.2024
0.1877
0.1964
Friday 29 September 2017
0.2103
0.2107
0.1970
0.2021
Thursday 28 September 2017
0.1885
0.2150
0.1870
0.2105
Wednesday 27 September 2017
0.1851
0.1940
0.1811
0.1885
Tuesday 26 September 2017
0.1764
0.1870
0.1750
0.1852
Monday 25 September 2017
0.1791
0.1805
0.1742
0.1764
Sunday 24 September 2017
0.1730
0.1820
0.1702
0.1782
Saturday 23 September 2017
0.1711
0.1777
0.1673
0.1727
Friday 22 September 2017
0.1810
0.1839
0.1700
0.1711
Thursday 21 September 2017
0.1854
0.1888
0.1804
0.1814
Wednesday 20 September 2017
0.1946
0.1950
0.1840
0.1849
Tuesday 19 September 2017
0.1830
0.1968
0.1825
0.1949
Monday 18 September 2017
0.1836
0.1880
0.1733
0.1830
Sunday 17 September 2017
0.1869
0.1960
0.1777
0.1844
Saturday 16 September 2017
0.1718
0.1950
0.1500
0.1870
Friday 15 September 2017
0.1991
0.2029
0.1625
0.1720
Thursday 14 September 2017
0.2101
0.2110
0.1910
0.2013
Wednesday 13 September 2017
0.2143
0.2252
0.2058
0.2100
Tuesday 12 September 2017
0.2195
0.2299
0.2075
0.2162
Monday 11 September 2017
0.2142
0.2280
0.2046
0.2203
Sunday 10 September 2017
0.2162
0.2169
0.2070
0.2141
Saturday 9 September 2017
0.2298
0.2317
0.2070
0.2162
Friday 8 September 2017
0.2343
0.2350
0.2203
0.2298
Thursday 7 September 2017
0.2224
0.2400
0.2220
0.2343
Wednesday 6 September 2017
0.2160
0.2290
0.1990
0.2224
Tuesday 5 September 2017
0.2339
0.2340
0.1970
0.2114
Monday 4 September 2017
0.2282
0.2400
0.2210
0.2339
Sunday 3 September 2017
0.2538
0.2545
0.2230
0.2282
Saturday 2 September 2017
0.2600
0.2650
0.2452
0.2538
Friday 1 September 2017
0.2327
0.2670
0.2280
0.2600

August

Thursday 31 August 2017
0.2217
0.2349
0.2200
0.2324
Wednesday 30 August 2017
0.2258
0.2300
0.2120
0.2217
Tuesday 29 August 2017
0.2018
0.2400
0.1932
0.2249
Monday 28 August 2017
0.2101
0.2120
0.1930
0.2018
Sunday 27 August 2017
0.2180
0.2333
0.2066
0.2101
Saturday 26 August 2017
0.2184
0.2350
0.2038
0.2182
Friday 25 August 2017
0.2470
0.2894
0.2120
0.2185
Thursday 24 August 2017
0.2429
0.2990
0.2210
0.2466
Wednesday 23 August 2017
0.1976
0.2646
0.1750
0.2429
Tuesday 22 August 2017
0.1594
0.2100
0.1525
0.1967
Monday 21 August 2017
0.1528
0.1625
0.1516
0.1594
Sunday 20 August 2017
0.1582
0.1625
0.1485
0.1563
Saturday 19 August 2017
0.1582
0.1729
0.1500
0.1581
Friday 18 August 2017
0.1604
0.1625
0.1520
0.1582
Thursday 17 August 2017
0.1583
0.1612
0.1500
0.1605
Wednesday 16 August 2017
0.1689
0.1694
0.1538
0.1590
Tuesday 15 August 2017
0.1665
0.1805
0.1651
0.1689
Monday 14 August 2017
0.1720
0.1750
0.1580
0.1665
Sunday 13 August 2017
0.1792
0.1838
0.1715
0.1720
Saturday 12 August 2017
0.1832
0.1880
0.1761
0.1792
Friday 11 August 2017
0.1870
0.1870
0.1815
0.1832
Thursday 10 August 2017
0.1963
0.1975
0.1834
0.1870
Wednesday 9 August 2017
0.1789
0.1979
0.1770
0.1971
Tuesday 8 August 2017
0.1810
0.1827
0.1765
0.1785
Monday 7 August 2017
0.1842
0.1914
0.1790
0.1811
Sunday 6 August 2017
0.1744
0.1950
0.1720
0.1849
Saturday 5 August 2017
0.1750
0.1774
0.1719
0.1743
Friday 4 August 2017
0.1712
0.1777
0.1695
0.1750
Thursday 3 August 2017
0.1776
0.1807
0.1674
0.1719
Wednesday 2 August 2017
0.1653
0.1850
0.1640
0.1774
Tuesday 1 August 2017
0.1647
0.1695
0.1583
0.1651

July

Monday 31 July 2017
0.1707
0.1729
0.1622
0.1647
Sunday 30 July 2017
0.1639
0.1710
0.1550
0.1707
Saturday 29 July 2017
0.1721
0.1743
0.1611
0.1639
Friday 28 July 2017
0.1731
0.1760
0.1701
0.1726
Thursday 27 July 2017
0.1749
0.1795
0.1626
0.1726
Wednesday 26 July 2017
0.1911
0.1930
0.1600
0.1736
Tuesday 25 July 2017
0.1973
0.1990
0.1900
0.1911
Monday 24 July 2017
0.1975
0.2075
0.1880
0.1973
Sunday 23 July 2017
0.1835
0.2050
0.1816
0.1975
Saturday 22 July 2017
0.1910
0.1950
0.1813
0.1838
Friday 21 July 2017
0.1615
0.1970
0.1592
0.1892
Thursday 20 July 2017
0.1802
0.1834
0.1580
0.1630
Wednesday 19 July 2017
0.1715
0.1900
0.1600
0.1791
Tuesday 18 July 2017
0.1470
0.1735
0.1447
0.1727
Monday 17 July 2017
0.1717
0.1750
0.1266
0.1469
Sunday 16 July 2017
0.1830
0.1873
0.1702
0.1717
Saturday 15 July 2017
0.1920
0.1920
0.1722
0.1837
Friday 14 July 2017
0.1957
0.2183
0.1800
0.1916
Thursday 13 July 2017
0.1757
0.1971
0.1650
0.1951
Wednesday 12 July 2017
0.1891
0.2000
0.1501
0.1771
Tuesday 11 July 2017
0.2261
0.2276
0.1701
0.1898
Monday 10 July 2017
0.2296
0.2423
0.2254
0.2258
Sunday 9 July 2017
0.2321
0.2327
0.2105
0.2300
Saturday 8 July 2017
0.2501
0.2520
0.2295
0.2309
Friday 7 July 2017
0.2518
0.2541
0.2481
0.2503
Thursday 6 July 2017
0.2481
0.2574
0.2430
0.2523
Wednesday 5 July 2017
0.2524
0.2580
0.2461
0.2470
Tuesday 4 July 2017
0.2523
0.2566
0.2450
0.2524
Monday 3 July 2017
0.2314
0.2553
0.2275
0.2545
Sunday 2 July 2017
0.2468
0.2500
0.2270
0.2369
Saturday 1 July 2017
0.2578
0.2600
0.2436
0.2440

June

Friday 30 June 2017
0.2699
0.2700
0.2500
0.2578
Thursday 29 June 2017
0.2603
0.2700
0.2464
0.2690
Wednesday 28 June 2017
0.2462
0.2610
0.2200
0.2603
Tuesday 27 June 2017
0.2579
0.2647
0.2100
0.2440
Monday 26 June 2017
0.2766
0.2800
0.2430
0.2552
Sunday 25 June 2017
0.2927
0.3029
0.2630
0.2776
Saturday 24 June 2017
0.2754
0.2950
0.2720
0.2936
Friday 23 June 2017
0.2717
0.2800
0.2600
0.2725
Thursday 22 June 2017
0.3033
0.3099
0.2512
0.2731
Wednesday 21 June 2017
0.2800
0.3217
0.2750
0.3024
Tuesday 20 June 2017
0.2655
0.2800
0.2600
0.2780
Monday 19 June 2017
0.2609
0.2793
0.2468
0.2641
Sunday 18 June 2017
0.2500
0.2650
0.2344
0.2609
Saturday 17 June 2017
0.2443
0.2590
0.2300
0.2500
Friday 16 June 2017
0.2604
0.2647
0.2010
0.2466
Thursday 15 June 2017
0.2637
0.3050
0.2410
0.2610
Wednesday 14 June 2017
0.2402
0.2763
0.2373
0.2601
Tuesday 13 June 2017
0.2668
0.2791
0.2250
0.2378
Monday 12 June 2017
0.2535
0.2731
0.2480
0.2657
Sunday 11 June 2017
0.2815
0.2851
0.2480
0.2539
Saturday 10 June 2017
0.2880
0.2969
0.2686
0.2817
Friday 9 June 2017
0.2761
0.2980
0.2706
0.2880
Thursday 8 June 2017
0.2820
0.3000
0.2733
0.2762
Wednesday 7 June 2017
0.2900
0.2945
0.2725
0.2840
Tuesday 6 June 2017
0.2926
0.2990
0.2840
0.2904
Monday 5 June 2017
0.2903
0.3102
0.2700
0.2926
Sunday 4 June 2017
0.2935
0.3092
0.2702
0.2922
Saturday 3 June 2017
0.3350
0.3380
0.2724
0.2935
Friday 2 June 2017
0.2461
0.3420
0.2461
0.3345
Thursday 1 June 2017
0.2019
0.2541
0.1856
0.2494

May

Wednesday 31 May 2017
0.2309
0.2352
0.1856
0.2020
Tuesday 30 May 2017
0.2250
0.2439
0.2000
0.2309
Monday 29 May 2017
0.2083
0.2499
0.2000
0.2250
Sunday 28 May 2017
0.2691
0.2900
0.1320
0.2083
Saturday 27 May 2017
0.2419
0.3300
0.2372
0.2645
Friday 26 May 2017
0.2890
0.3050
0.2138
0.2371
Thursday 25 May 2017
0.3222
0.3300
0.2799
0.2890
Wednesday 24 May 2017
0.2959
0.3490
0.2800
0.3222
Tuesday 23 May 2017
0.3235
0.3351
0.2215
0.3031
Monday 22 May 2017
0.3440
0.3640
0.3200
0.3235
Sunday 21 May 2017
0.3292
0.3700
0.2901
0.3440
Saturday 20 May 2017
0.3718
0.3718
0.2800
0.3201
Friday 19 May 2017
0.3570
0.3823
0.2963
0.3728