MENU

Recorded history of daily opens, closes, highs and lows for Ripple Denominated in US dollar in 2021

High: 1.9200 on 14/04/2021

Low: 0.0000 on 18/10/2021

Today's Live Rate: 1 XRP 1.1000 USD

See Today's Ripple Prices in US dollar

Historical Graph For Converting Ripples into US dollars in 2021

Loading

Table of 1 Ripple to US dollar Exchange Rate for 2021

Date Open High Low Close

October

Monday 18 October 2021
1.1100
0.0000
0.0000
0.0000
Sunday 17 October 2021
1.1200
1.1300
1.1300
1.1400
Saturday 16 October 2021
1.1600
1.1700
1.1400
1.1400
Friday 15 October 2021
1.1300
1.1200
1.1200
1.1400
Thursday 14 October 2021
1.1300
1.1500
1.1200
1.1300
Wednesday 13 October 2021
1.1100
1.1000
1.0800
1.0900
Tuesday 12 October 2021
1.1000
1.1000
1.0800
1.1000
Monday 11 October 2021
1.1600
1.1600
1.1600
1.1600
Sunday 10 October 2021
1.1900
1.2000
1.1900
1.2200
Saturday 9 October 2021
1.1600
1.1400
1.0700
1.0700
Friday 8 October 2021
1.0700
1.0800
1.0800
1.0700
Thursday 7 October 2021
1.0700
1.0900
1.0800
1.0700
Wednesday 6 October 2021
1.1000
1.0800
1.0300
1.0700
Tuesday 5 October 2021
1.0700
1.0800
1.0500
1.0500
Monday 4 October 2021
1.0300
1.0400
1.0300
1.0300
Sunday 3 October 2021
1.0600
1.0900
1.0400
1.0500
Saturday 2 October 2021
1.0400
1.0400
1.0100
1.0200
Friday 1 October 2021
1.0200
1.0300
0.9712
0.9589

September

Thursday 30 September 2021
0.9404
0.9505
0.9338
0.9478
Wednesday 29 September 2021
0.9346
0.9595
0.9203
0.9257
Tuesday 28 September 2021
0.9179
0.9389
0.9245
0.9341
Monday 27 September 2021
0.9480
0.9668
0.9586
0.9684
Sunday 26 September 2021
0.9488
0.9479
0.8948
0.9197
Saturday 25 September 2021
0.9428
0.9418
0.9422
0.9520
Friday 24 September 2021
0.9175
0.9335
0.9088
0.9833
Thursday 23 September 2021
0.9818
0.9984
0.9898
1.0100
Wednesday 22 September 2021
0.9735
0.9430
0.9328
0.9385
Tuesday 21 September 2021
0.9360
0.9516
0.9463
0.9436
Monday 20 September 2021
0.9314
0.9341
0.9502
0.9872
Sunday 19 September 2021
1.0700
1.0700
1.0800
1.0800
Saturday 18 September 2021
1.0800
1.0900
1.0900
1.0900
Friday 17 September 2021
1.0700
1.0700
1.0600
1.0900
Thursday 16 September 2021
1.1000
1.1100
1.1100
1.1200
Wednesday 15 September 2021
1.1100
1.1000
1.0900
1.0900
Tuesday 14 September 2021
1.0900
1.0800
1.0800
1.0700
Monday 13 September 2021
1.0500
1.0900
1.0500
1.0800
Sunday 12 September 2021
1.1100
1.1100
1.0800
1.0700
Saturday 11 September 2021
1.1000
1.1000
1.0700
1.0700
Friday 10 September 2021
1.0700
1.0900
1.0900
1.1300
Thursday 9 September 2021
1.1200
1.1200
1.1100
1.1100
Wednesday 8 September 2021
1.1100
1.1000
1.0600
1.0600
Tuesday 7 September 2021
1.1500
1.2900
1.2900
1.3600
Monday 6 September 2021
1.3600
1.3600
1.3200
1.3300
Sunday 5 September 2021
1.2900
1.2800
1.2500
1.2500
Saturday 4 September 2021
1.2600
1.2800
1.2700
1.2800
Friday 3 September 2021
1.3000
1.2800
1.2600
1.2700
Thursday 2 September 2021
1.2500
1.2900
1.2500
1.2500
Wednesday 1 September 2021
1.1900
1.2100
1.1900
1.2000

August

Tuesday 31 August 2021
1.1500
1.1500
1.1200
1.1100
Monday 30 August 2021
1.1300
1.1300
1.1400
1.1300
Sunday 29 August 2021
1.1300
1.1400
1.1400
1.1400
Saturday 28 August 2021
1.1500
1.1600
1.1600
1.1700
Friday 27 August 2021
1.1500
1.1600
1.1000
1.0900
Thursday 26 August 2021
1.0900
1.1100
1.1200
1.1200
Wednesday 25 August 2021
1.1700
1.1700
1.1200
1.1700
Tuesday 24 August 2021
1.1800
1.2400
1.2400
1.2400
Monday 23 August 2021
1.2400
1.2800
1.2400
1.2400
Sunday 22 August 2021
1.2100
1.2400
1.2400
1.2400
Saturday 21 August 2021
1.2400
1.2500
1.2500
1.2600
Friday 20 August 2021
1.2700
1.2800
1.2300
1.2200
Thursday 19 August 2021
1.1500
1.1400
1.1200
1.1200
Wednesday 18 August 2021
1.1300
1.1100
1.1100
1.1300
Tuesday 17 August 2021
1.1700
1.2100
1.1800
1.1700
Monday 16 August 2021
1.2300
1.2800
1.2700
1.2900
Sunday 15 August 2021
1.2700
1.2800
1.2400
1.3000
Saturday 14 August 2021
1.2100
1.2100
1.1200
1.1500
Friday 13 August 2021
1.0100
1.0400
1.0300
1.0200
Thursday 12 August 2021
0.9528
0.9847
1.0100
0.9828
Wednesday 11 August 2021
0.9343
0.9241
0.8891
0.8940
Tuesday 10 August 2021
0.8244
0.8513
0.8070
0.8153
Monday 9 August 2021
0.8198
0.8205
0.7961
0.7897
Sunday 8 August 2021
0.7890
0.8111
0.8005
0.8294
Saturday 7 August 2021
0.8067
0.7882
0.7624
0.7609
Friday 6 August 2021
0.7382
0.7320
0.7328
0.7357
Thursday 5 August 2021
0.7211
0.7250
0.7084
0.7225
Wednesday 4 August 2021
0.7270
0.7227
0.7020
0.7137
Tuesday 3 August 2021
0.7119
0.7208
0.7138
0.7233
Monday 2 August 2021
0.7524
0.7530
0.7470
0.7732
Sunday 1 August 2021
0.7568
0.7616
0.7612
0.7700

July

Saturday 31 July 2021
0.7476
0.7524
0.7450
0.7432
Friday 30 July 2021
0.7232
0.7236
0.7246
0.7503
Thursday 29 July 2021
0.7082
0.7092
0.7060
0.7071
Wednesday 28 July 2021
0.7103
0.7345
0.7184
0.6349
Tuesday 27 July 2021
0.6411
0.6529
0.6256
0.6243
Monday 26 July 2021
0.6559
0.6595
0.6525
0.6666
Sunday 25 July 2021
0.5982
0.6035
0.6015
0.6071
Saturday 24 July 2021
0.6078
0.6095
0.6049
0.6126
Friday 23 July 2021
0.5910
0.5981
0.5933
0.6028
Thursday 22 July 2021
0.5910
0.5843
0.5714
0.5835
Wednesday 21 July 2021
0.5683
0.5631
0.5468
0.5489
Tuesday 20 July 2021
0.5366
0.5317
0.5252
0.5330
Monday 19 July 2021
0.5625
0.5728
0.5749
0.5893
Sunday 18 July 2021
0.5835
0.5933
0.5900
0.5873
Saturday 17 July 2021
0.5829
0.5862
0.5787
0.5875
Friday 16 July 2021
0.6056
0.6027
0.5935
0.6021
Thursday 15 July 2021
0.6053
0.6079
0.6012
0.6148
Wednesday 14 July 2021
0.6191
0.6246
0.5981
0.6003
Tuesday 13 July 2021
0.6257
0.6338
0.6317
0.6381
Monday 12 July 2021
0.6365
0.6408
0.6388
0.6532
Sunday 11 July 2021
0.6317
0.6330
0.6254
0.6221
Saturday 10 July 2021
0.6272
0.6284
0.6234
0.6289
Friday 9 July 2021
0.6391
0.6347
0.6145
0.6191
Thursday 8 July 2021
0.6295
0.6273
0.6206
0.6358
Wednesday 7 July 2021
0.6632
0.6723
0.6692
0.6725
Tuesday 6 July 2021
0.6659
0.6697
0.6614
0.6758
Monday 5 July 2021
0.6584
0.6607
0.6780
0.6747
Sunday 4 July 2021
0.6956
0.6965
0.6943
0.6913
Saturday 3 July 2021
0.6725
0.6754
0.6774
0.6590
Friday 2 July 2021
0.6517
0.6478
0.6375
0.6488
Thursday 1 July 2021
0.6639
0.6727
0.6544
0.6707

June

Wednesday 30 June 2021
0.6557
0.6823
0.6748
0.6820
Tuesday 29 June 2021
0.7152
0.7281
0.6653
0.6631
Monday 28 June 2021
0.6553
0.6343
0.6354
0.6410
Sunday 27 June 2021
0.6088
0.6170
0.6091
0.6206
Saturday 26 June 2021
0.6033
0.6145
0.5815
0.6148
Friday 25 June 2021
0.6311
0.6409
0.6296
0.6701
Thursday 24 June 2021
0.6638
0.6598
0.6376
0.6494
Wednesday 23 June 2021
0.6249
0.6515
0.6360
0.6371
Tuesday 22 June 2021
0.5746
0.5743
0.5828
0.6217
Monday 21 June 2021
0.6737
0.6845
0.6759
0.7035
Sunday 20 June 2021
0.7339
0.7202
0.7220
0.7547
Saturday 19 June 2021
0.7967
0.7971
0.7922
0.8022
Friday 18 June 2021
0.7941
0.8380
0.8367
0.8382
Thursday 17 June 2021
0.8530
0.8557
0.8562
0.8604
Wednesday 16 June 2021
0.8350
0.8444
0.8579
0.8715
Tuesday 15 June 2021
0.8687
0.8850
0.8813
0.8971
Monday 14 June 2021
0.8909
0.8899
0.8692
0.8774
Sunday 13 June 2021
0.8302
0.8334
0.8231
0.8247
Saturday 12 June 2021
0.8314
0.8419
0.8174
0.8188
Friday 11 June 2021
0.8618
0.8732
0.8669
0.8607
Thursday 10 June 2021
0.8636
0.8897
0.8729
0.8884
Wednesday 9 June 2021
0.8904
0.8828
0.8577
0.8804
Tuesday 8 June 2021
0.8165
0.8662
0.8604
0.8517
Monday 7 June 2021
0.9456
0.9670
0.9525
0.9568
Sunday 6 June 2021
0.9403
0.9381
0.9319
0.9376
Saturday 5 June 2021
0.9414
0.9354
0.9453
0.9950
Friday 4 June 2021
0.9634
0.9589
0.9391
0.9262
Thursday 3 June 2021
1.0200
1.0400
1.0400
1.0400
Wednesday 2 June 2021
1.0400
1.0400
1.0100
1.0100
Tuesday 1 June 2021
1.0100
1.0400
1.0000
1.0500

May

Monday 31 May 2021
1.0200
1.0100
0.9909
1.0100
Sunday 30 May 2021
0.8816
0.8983
0.8791
0.8848
Saturday 29 May 2021
0.8280
0.8620
0.8742
0.9082
Friday 28 May 2021
0.9079
0.9084
0.8705
0.8961
Thursday 27 May 2021
1.0100
1.0300
0.9809
0.9790
Wednesday 26 May 2021
0.9956
1.0300
1.0200
1.0500
Tuesday 25 May 2021
0.9469
0.9364
0.9319
1.0200
Monday 24 May 2021
0.8652
0.8900
0.8465
0.8393
Sunday 23 May 2021
0.7135
0.7889
0.7761
0.8993
Saturday 22 May 2021
0.9052
0.9425
0.9093
0.8731
Friday 21 May 2021
1.0200
1.1300
1.1200
1.1200
Thursday 20 May 2021
1.2200
1.2400
1.1700
1.2000
Wednesday 19 May 2021
1.2700
1.2600
1.4000
1.4300
Tuesday 18 May 2021
1.5400
1.6800
1.5100
1.5100
Monday 17 May 2021
1.4600
1.5400
1.4400
1.4000
Sunday 16 May 2021
1.4900
1.5400
1.5600
1.5700
Saturday 15 May 2021
1.5200
1.4900
1.3500
1.3600
Friday 14 May 2021
1.4100
1.4100
1.3800
1.3300
Thursday 13 May 2021
1.3000
1.3300
1.2500
1.3800
Wednesday 12 May 2021
1.4000
1.4600
1.4400
1.4800
Tuesday 11 May 2021
1.4500
1.4400
1.4200
1.4400
Monday 10 May 2021
1.5400
1.5700
1.5600
1.5900
Sunday 9 May 2021
1.5100
1.5100
1.5100
1.5300
Saturday 8 May 2021
1.5600
1.6000
1.5900
1.5800
Friday 7 May 2021
1.6200
1.6600
1.5800
1.6000
Thursday 6 May 2021
1.6600
1.6900
1.6300
1.6100
Wednesday 5 May 2021
1.5500
1.5900
1.4500
1.4200
Tuesday 4 May 2021
1.3800
1.4700
1.4400
1.4900
Monday 3 May 2021
1.5600
1.5900
1.5900
1.6000
Sunday 2 May 2021
1.5700
1.5900
1.5600
1.5800
Saturday 1 May 2021
1.5600
1.5800
1.5500
1.5800

April

Friday 30 April 2021
1.5700
1.6300
1.5300
1.5700
Thursday 29 April 2021
1.3900
1.4100
1.3900
1.4000
Wednesday 28 April 2021
1.3300
1.3700
1.3400
1.3200
Tuesday 27 April 2021
1.4200
1.4400
1.3800
1.4300
Monday 26 April 2021
1.2500
1.2500
1.1600
1.2000
Sunday 25 April 2021
1.1400
1.1000
1.0300
1.0300
Saturday 24 April 2021
1.0900
1.0700
1.0700
1.1400
Friday 23 April 2021
1.1100
1.1500
1.0300
1.0500
Thursday 22 April 2021
1.3200
1.3300
1.2700
1.3200
Wednesday 21 April 2021
1.4000
1.3900
1.3200
1.4200
Tuesday 20 April 2021
1.3200
1.3300
1.2400
1.2200
Monday 19 April 2021
1.2900
1.4100
1.3600
1.5000
Sunday 18 April 2021
1.3300
1.3200
1.2800
1.3200
Saturday 17 April 2021
1.5800
1.6200
1.6100
1.6800
Friday 16 April 2021
1.6100
1.5800
1.5400
1.6600
Thursday 15 April 2021
1.7400
1.7400
1.7000
1.7500
Wednesday 14 April 2021
1.7000
1.8400
1.8000
1.9200
Tuesday 13 April 2021
1.7800
1.7200
1.6000
1.5500
Monday 12 April 2021
1.3700
1.3900
1.3400
1.3400
Sunday 11 April 2021
1.3800
1.3800
1.3900
1.4000
Saturday 10 April 2021
1.3000
1.2500
1.1500
1.0800
Friday 9 April 2021
1.0100
1.0200
1.0100
1.0626
Thursday 8 April 2021
1.0970
1.1114
0.8552
0.9144
Wednesday 7 April 2021
0.9160
1.1196
0.8054
1.0970
Tuesday 6 April 2021
0.6347
0.9395
0.6202
0.9143
Monday 5 April 2021
0.5786
0.6353
0.5674
0.6347
Sunday 4 April 2021
0.6071
0.6417
0.5737
0.5796
Saturday 3 April 2021
0.5722
0.6088
0.5643
0.6065
Friday 2 April 2021
0.5703
0.5941
0.5486
0.5701
Thursday 1 April 2021
0.5631
0.5800
0.5290
0.5695

March

Wednesday 31 March 2021
0.5660
0.5860
0.5594
0.5634
Tuesday 30 March 2021
0.5466
0.5709
0.5435
0.5652
Monday 29 March 2021
0.5474
0.5600
0.5400
0.5477
Sunday 28 March 2021
0.5675
0.5745
0.5340
0.5481
Saturday 27 March 2021
0.5105
0.5763
0.5105
0.5635
Friday 26 March 2021
0.4803
0.5240
0.4570
0.5123
Thursday 25 March 2021
0.5494
0.5626
0.4532
0.4793
Wednesday 24 March 2021
0.5468
0.5960
0.5383
0.5496
Tuesday 23 March 2021
0.5172
0.6000
0.5025
0.5444
Monday 22 March 2021
0.5262
0.5458
0.4960
0.5171
Sunday 21 March 2021
0.4665
0.5500
0.4178
0.5254
Saturday 20 March 2021
0.4690
0.4750
0.4590
0.4673
Friday 19 March 2021
0.4701
0.4900
0.4663
0.4690
Thursday 18 March 2021
0.4607
0.4820
0.4540
0.4701
Wednesday 17 March 2021
0.4359
0.5312
0.4274
0.4598
Tuesday 16 March 2021
0.4391
0.4481
0.4232
0.4356
Monday 15 March 2021
0.4586
0.4612
0.4391
0.4399
Sunday 14 March 2021
0.4382
0.4664
0.4326
0.4580
Saturday 13 March 2021
0.4521
0.4644
0.4233
0.4394
Friday 12 March 2021
0.4616
0.4638
0.4410
0.4521
Thursday 11 March 2021
0.4856
0.4887
0.4552
0.4624
Wednesday 10 March 2021
0.4742
0.4877
0.4714
0.4856
Tuesday 9 March 2021
0.4661
0.4896
0.4556
0.4744
Monday 8 March 2021
0.4643
0.4689
0.4571
0.4658
Sunday 7 March 2021
0.4550
0.4711
0.4497
0.4632
Saturday 6 March 2021
0.4819
0.4842
0.4463
0.4565
Friday 5 March 2021
0.4482
0.4943
0.4356
0.4810
Thursday 4 March 2021
0.4364
0.4688
0.4315
0.4494
Wednesday 3 March 2021
0.4463
0.4557
0.4223
0.4362
Tuesday 2 March 2021
0.4166
0.4542
0.4131
0.4459
Monday 1 March 2021
0.4360
0.4383
0.3934
0.4166

February

Sunday 28 February 2021
0.4286
0.4586
0.4275
0.4364
Saturday 27 February 2021
0.4349
0.4503
0.4114
0.4282
Friday 26 February 2021
0.4681
0.4820
0.4252
0.4356
Thursday 25 February 2021
0.4710
0.5004
0.4513
0.4692
Wednesday 24 February 2021
0.5666
0.5710
0.3670
0.4765
Tuesday 23 February 2021
0.5451
0.6492
0.4700
0.5662
Monday 22 February 2021
0.5120
0.5584
0.5039
0.5452
Sunday 21 February 2021
0.5652
0.5829
0.4310
0.5125
Saturday 20 February 2021
0.5326
0.5815
0.5147
0.5645
Friday 19 February 2021
0.5349
0.5599
0.5196
0.5320
Thursday 18 February 2021
0.5202
0.5574
0.4939
0.5337
Wednesday 17 February 2021
0.5492
0.5801
0.4820
0.5199
Tuesday 16 February 2021
0.5931
0.6045
0.5112
0.5491
Monday 15 February 2021
0.6354
0.6403
0.5621
0.5926
Sunday 14 February 2021
0.6106
0.6432
0.5437
0.6345
Saturday 13 February 2021
0.5286
0.6200
0.5193
0.6103
Friday 12 February 2021
0.5049
0.5354
0.4990
0.5292
Thursday 11 February 2021
0.4771
0.5429
0.4510
0.5057
Wednesday 10 February 2021
0.4519
0.4909
0.4495
0.4770
Tuesday 9 February 2021
0.4193
0.4700
0.4135
0.4519
Monday 8 February 2021
0.4440
0.4514
0.3922
0.4197
Sunday 7 February 2021
0.4524
0.4569
0.4264
0.4441
Saturday 6 February 2021
0.4461
0.4723
0.4266
0.4528
Friday 5 February 2021
0.3980
0.4815
0.3802
0.4462
Thursday 4 February 2021
0.3734
0.4190
0.3734
0.3980
Wednesday 3 February 2021
0.3712
0.4119
0.3401
0.3724
Tuesday 2 February 2021
0.4958
0.7599
0.3593
0.3712
Monday 1 February 2021
0.4443
0.5369
0.3870
0.4956

January

Sunday 31 January 2021
0.2833
0.5178
0.2787
0.4443
Saturday 30 January 2021
0.2649
0.3169
0.2602
0.2831
Friday 29 January 2021
0.2507
0.2708
0.2475
0.2648
Thursday 28 January 2021
0.2685
0.2687
0.2437
0.2510
Wednesday 27 January 2021
0.2675
0.2710
0.2581
0.2687
Tuesday 26 January 2021
0.2735
0.2850
0.2667
0.2677
Monday 25 January 2021
0.2719
0.2779
0.2680
0.2736
Sunday 24 January 2021
0.2721
0.2839
0.2659
0.2718
Saturday 23 January 2021
0.2680
0.2780
0.2400
0.2728
Friday 22 January 2021
0.2960
0.3071
0.2600
0.2680
Thursday 21 January 2021
0.2942
0.3120
0.2802
0.2953
Wednesday 20 January 2021
0.2860
0.3296
0.2842
0.2942
Tuesday 19 January 2021
0.2777
0.2885
0.2716
0.2854
Monday 18 January 2021
0.2792
0.2855
0.2685
0.2773
Sunday 17 January 2021
0.2801
0.2966
0.2752
0.2790
Saturday 16 January 2021
0.2963
0.3032
0.2619
0.2806
Friday 15 January 2021
0.3058
0.3091
0.2833
0.2957
Thursday 14 January 2021
0.2925
0.3098
0.2840
0.3058
Wednesday 13 January 2021
0.2877
0.3100
0.2775
0.2925
Tuesday 12 January 2021
0.3150
0.3159
0.2533
0.2878
Monday 11 January 2021
0.3255
0.3690
0.2866
0.3153
Sunday 10 January 2021
0.3211
0.3406
0.3056
0.3255
Saturday 9 January 2021
0.3238
0.3463
0.2808
0.3211
Friday 8 January 2021
0.2494
0.3717
0.2461
0.3241
Thursday 7 January 2021
0.2265
0.2763
0.2220
0.2491
Wednesday 6 January 2021
0.2360
0.2430
0.2180
0.2264
Tuesday 5 January 2021
0.2258
0.2681
0.2144
0.2360
Monday 4 January 2021
0.2211
0.2389
0.2152
0.2252
Sunday 3 January 2021
0.2381
0.2386
0.2108
0.2211
Saturday 2 January 2021
0.2199
0.2509
0.2160
0.2380
Friday 1 January 2021
0.2114
0.2293
0.2052
0.2195