XRPUSDT

Ripple (XRPUSDT)

XRPUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2021 0.27965 -0.00716 -2.50% 0.27957 0.29666 0.27503 742,824,956.00
Jan 15 2021 0.28681 0.00 +0.00% 0.29662 0.30337 0.28666 0.00
Jan 15 2021 0.28681 -0.00502 -1.72% 0.29662 0.30337 0.28666 355,206,371.00
Jan 14 2021 0.29183 -0.01406 -4.60% 0.30858 0.309 0.28334 827,102,482.00
Jan 13 2021 0.30589 0.01268 4.32% 0.29019 0.310 0.2848 761,618,690.00
Jan 12 2021 0.29321 0.00515 1.79% 0.28704 0.31003 0.27743 1,074,206,139.00
Jan 11 2021 0.28806 -0.02715 -8.61% 0.31208 0.31257 0.25343 1,973,209,141.00
Jan 10 2021 0.31521 -0.00795 -2.46% 0.32869 0.368 0.28708 1,690,738,523.00
Jan 09 2021 0.32316 -0.02382 -6.86% 0.32645 0.329 0.30523 648,098,221.00
Jan 08 2021 0.34698 0.00 0.00% 0.34698 0.34698 0.34698 0.00
Jan 07 2021 0.34698 0.10696 44.56% 0.2493 0.370 0.2453 3,147,150,574.00
Jan 06 2021 0.24002 0.01472 6.53% 0.22481 0.2745 0.22139 1,520,373,473.00
Jan 05 2021 0.2253 0.00206 0.92% 0.23495 0.24269 0.21774 1,178,734,404.00
Jan 04 2021 0.22324 0.00244 1.11% 0.2263 0.26091 0.2225 877,551,098.00
Jan 03 2021 0.2208 -0.00006 -0.03% 0.22025 0.22648 0.215 668,979,248.00
Jan 02 2021 0.22086 -0.01602 -6.76% 0.23597 0.23823 0.21084 1,125,052,115.00
Jan 01 2021 0.23688 0.01774 8.10% 0.22024 0.250 0.216 1,485,366,216.00
Dec 31 2020 0.21914 0.0077 3.64% 0.21084 0.22949 0.20521 1,386,784,647.00
Dec 30 2020 0.21144 -0.00992 -4.48% 0.21702 0.23665 0.19186 2,569,950,628.00
Dec 29 2020 0.22136 -0.02843 -11.38% 0.24308 0.25167 0.17351 4,206,734,436.00
Dec 28 2020 0.24979 -0.03267 -11.57% 0.28071 0.310 0.2341 1,533,325,210.00
Dec 27 2020 0.28246 -0.01218 -4.13% 0.29326 0.312 0.266 1,449,040,845.00
Dec 26 2020 0.29464 -0.04631 -13.58% 0.31394 0.32723 0.28303 1,674,674,527.00
Dec 25 2020 0.34095 0.00 0.00% 0.34095 0.34095 0.34095 0.00
Dec 24 2020 0.34095 0.08135 31.34% 0.25299 0.3778 0.24003 3,761,812,695.00
Dec 23 2020 0.2596 -0.1903 -42.30% 0.44615 0.44704 0.21164 4,528,819,830.00
Dec 22 2020 0.4499 -0.10675 -19.18% 0.51347 0.52213 0.40215 1,505,661,057.00
Dec 21 2020 0.55665 0.00 0.00% 0.55665 0.55665 0.55665 0.00
Dec 20 2020 0.55665 -0.02078 -3.60% 0.5747 0.58658 0.5287 537,977,982.00
Dec 19 2020 0.57743 -0.00701 -1.20% 0.58168 0.60377 0.56588 610,886,331.00
Dec 18 2020 0.58444 -0.00156 -0.27% 0.56857 0.61346 0.55101 964,433,658.00
Dec 17 2020 0.586 0.0717 13.94% 0.58125 0.65852 0.5358 1,345,783,902.00
Dec 16 2020 0.5143 0.04629 9.89% 0.466 0.517 0.43722 557,813,970.00
Dec 15 2020 0.46801 -0.0299 -6.01% 0.50016 0.50715 0.46433 510,388,811.00
Dec 14 2020 0.49791 -0.01591 -3.10% 0.51127 0.51852 0.48901 373,944,715.00
Dec 13 2020 0.51382 0.00878 1.74% 0.50916 0.5278 0.4855 600,012,867.00
Dec 12 2020 0.50504 -0.04445 -8.09% 0.4995 0.54576 0.48521 929,583,594.00
Dec 11 2020 0.54949 -0.02203 -3.85% 0.57133 0.58697 0.52594 943,145,885.00
Dec 10 2020 0.57152 -0.01148 -1.97% 0.5869 0.58848 0.55318 554,057,088.00
Dec 09 2020 0.583 0.02367 4.23% 0.55729 0.60544 0.50383 923,706,418.00
Dec 08 2020 0.55933 -0.04886 -8.03% 0.60647 0.61048 0.550 497,517,111.00
Dec 07 2020 0.60819 -0.01432 -2.30% 0.62233 0.62247 0.59084 383,690,483.00
Dec 06 2020 0.62251 0.03716 6.35% 0.61377 0.626 0.57907 396,428,586.00
Dec 05 2020 0.58535 0.03133 5.66% 0.55358 0.59628 0.54833 429,507,937.00
Dec 04 2020 0.55402 -0.07643 -12.12% 0.62908 0.6342 0.54253 659,068,187.00
Dec 03 2020 0.63045 0.00057 0.09% 0.6376 0.6418 0.6149 369,742,150.00
Dec 02 2020 0.62988 0.01955 3.20% 0.60465 0.6368 0.59455 572,064,454.00
Dec 01 2020 0.61033 -0.0535 -8.06% 0.66841 0.681 0.56401 1,070,938,470.00
Nov 30 2020 0.66383 0.05918 9.79% 0.610 0.6791 0.59881 1,150,707,830.00
Nov 29 2020 0.60465 -0.02068 -3.31% 0.62835 0.637 0.58285 854,559,644.00
Nov 28 2020 0.62533 0.06511 11.62% 0.56457 0.64888 0.5387 1,270,006,820.00
Nov 27 2020 0.56022 0.02503 4.68% 0.5317 0.58669 0.50345 1,234,677,453.00
Nov 26 2020 0.53519 -0.09921 -15.64% 0.62171 0.652 0.456 2,326,819,840.00
Nov 25 2020 0.6344 -0.05778 -8.35% 0.70333 0.725 0.58405 1,686,318,142.00
Nov 24 2020 0.69218 0.0763 12.39% 0.61297 0.78068 0.56777 2,864,226,653.00
Nov 23 2020 0.61588 0.17135 38.55% 0.45022 0.61984 0.43232 1,844,942,607.00
Nov 22 2020 0.44453 -0.01799 -3.89% 0.47372 0.49659 0.40155 1,857,988,553.00
Nov 21 2020 0.46252 0.13286 40.30% 0.33259 0.4695 0.33061 1,662,796,700.00
Nov 20 2020 0.32966 0.02636 8.69% 0.30337 0.33091 0.29679 482,001,014.00
Nov 19 2020 0.3033 0.00979 3.34% 0.29258 0.30659 0.284 359,834,520.00
Nov 18 2020 0.29351 -0.00895 -2.96% 0.304 0.30818 0.28055 485,181,193.00
Nov 17 2020 0.30246 0.01438 4.99% 0.28911 0.305 0.2888 527,386,425.00
Nov 16 2020 0.28808 0.01859 6.90% 0.26848 0.28998 0.26737 320,328,762.00
Nov 15 2020 0.26949 0.0013 0.48% 0.26917 0.27677 0.26405 223,956,349.00
Nov 14 2020 0.26819 0.00279 1.05% 0.26574 0.2777 0.26128 315,435,625.00
Nov 13 2020 0.2654 0.01069 4.20% 0.2547 0.2657 0.2535 192,220,218.00
Nov 12 2020 0.25471 -0.00109 -0.43% 0.25526 0.25818 0.2525 139,412,944.00
Nov 11 2020 0.2558 0.0021 0.83% 0.25393 0.260 0.25209 154,710,133.00
Nov 10 2020 0.2537 0.00338 1.35% 0.24995 0.265 0.24806 246,535,487.00
Nov 09 2020 0.25032 -0.0035 -1.38% 0.25462 0.2562 0.24557 160,516,511.00
Nov 08 2020 0.25382 0.00481 1.93% 0.24823 0.25701 0.24724 118,025,285.00
Nov 07 2020 0.24901 -0.00972 -3.76% 0.25906 0.26733 0.24419 263,025,226.00
Nov 06 2020 0.25873 0.01321 5.38% 0.24566 0.2614 0.24508 288,300,346.00
Nov 05 2020 0.24552 0.00805 3.39% 0.23808 0.24743 0.23712 219,253,739.00
Nov 04 2020 0.23747 -0.00191 -0.80% 0.23958 0.24045 0.23213 174,412,306.00
Nov 03 2020 0.23938 0.00408 1.73% 0.23446 0.24425 0.22772 213,118,731.00
Nov 02 2020 0.2353 -0.00468 -1.95% 0.24071 0.2452 0.23264 129,775,483.00
Nov 01 2020 0.23998 0.00021 0.09% 0.2395 0.24138 0.23648 64,248,703.00
Oct 31 2020 0.23977 0.00074 0.31% 0.23845 0.24351 0.23743 84,250,953.00
Oct 30 2020 0.23903 -0.0033 -1.36% 0.24199 0.24402 0.23057 132,942,257.00
Oct 29 2020 0.24233 -0.00312 -1.27% 0.24506 0.24702 0.2396 127,273,525.00
Oct 28 2020 0.24545 -0.00713 -2.82% 0.25285 0.25666 0.2444 152,363,487.00
Oct 27 2020 0.25258 0.00453 1.83% 0.24781 0.25398 0.2477 124,233,429.00
Oct 26 2020 0.24805 -0.00503 -1.99% 0.253 0.2591 0.24341 152,747,588.00
Oct 25 2020 0.25308 -0.00311 -1.21% 0.25573 0.25714 0.25105 69,723,611.00
Oct 24 2020 0.25619 0.00141 0.55% 0.25489 0.25763 0.25253 71,597,105.00
Oct 23 2020 0.25478 -0.00242 -0.94% 0.25654 0.25921 0.25005 144,798,967.00
Oct 22 2020 0.2572 0.00594 2.36% 0.25319 0.26357 0.25236 261,150,817.00
Oct 21 2020 0.25126 0.00808 3.32% 0.2428 0.25555 0.2427 212,598,029.00
Oct 20 2020 0.24318 -0.00239 -0.97% 0.24583 0.25039 0.2411 142,271,662.00
Oct 19 2020 0.24557 0.00345 1.42% 0.24272 0.24945 0.24011 143,270,298.00
Oct 18 2020 0.24212 0.00157 0.65% 0.24012 0.24362 0.24005 59,048,887.00
Oct 17 2020 0.24055 0.00052 0.22% 0.24012 0.24329 0.23853 75,753,910.00
Your Recent History
BINA
XRPUSDT
Ripple
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210117 03:42:37