Ripple Historical Data - XRPBTC

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPBTC Bitfinex 10,312,885,118 Not Mineable
  Change % Change Current Price Bid Offer
  -0.00000034 -1.09% 0.00003088 0.00003089 0.00003091
High Low Open Prev. Close 52 Week Range
0.00003173 0.00003077 0.00003123 0.00003122 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
Bitfinex 11:52:53 200.00 0.00003088 BTC
Price x Volume Volume Base Symbol Related Pairs
15.02 482,568.87 XRP XRPEUR XRPGBP XRPUSD

XRPBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000000000.00%
1 Month0.000000000.000000000.000000000.000.000000000.00%
3 Months0.000000000.000000000.000000000.000.000000000.00%
6 Months0.000000000.000000000.000000000.000.000000000.00%
1 Year0.000000000.000000000.000000000.000.000000000.00%
3 Years0.000000000.000000000.000000000.000.000000000.00%
5 Years0.000000000.000000000.000000000.000.000000000.00%

XRPBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 0.00003122 0.00000050 1.63% 0.00003071 0.00003141 0.00003022 1,009,194.00
Nov 18 2019 0.00003072 -0.00000019 -0.61% 0.00003097 0.00003098 0.00002969 2,137,244.00
Nov 17 2019 0.00003091 0.00000006 0.19% 0.00003086 0.00003113 0.00003076 637,100.00
Nov 16 2019 0.00003085 0.00000011 0.36% 0.00003075 0.00003104 0.00003068 344,922.00
Nov 15 2019 0.00003074 -0.00000027 -0.87% 0.00003102 0.00003107 0.00002995 1,378,920.00
Nov 14 2019 0.00003101 0.00000000 0.00% 0.00003101 0.00003101 0.00003101 0.00
Nov 13 2019 0.00003101 0.00000015 0.49% 0.00003087 0.00003153 0.00003083 1,000,699.00
Nov 12 2019 0.00003086 -0.00000057 -1.81% 0.00003140 0.00003148 0.00003080 698,188.00
Nov 11 2019 0.00003143 0.00000056 1.81% 0.00003083 0.00003155 0.00003079 759,966.00
Nov 10 2019 0.00003087 -0.00000091 -2.86% 0.00003180 0.00003189 0.00003051 1,518,967.00
Nov 09 2019 0.00003178 0.00000040 1.27% 0.00003142 0.00003191 0.00003137 1,271,820.00
Nov 08 2019 0.00003138 -0.00000016 -0.51% 0.00003157 0.00003161 0.00003043 2,017,413.00
Nov 07 2019 0.00003154 -0.00000074 -2.29% 0.00003320 0.00003366 0.00002990 4,224,773.00
Nov 06 2019 0.00003228 0.00000000 0.00% 0.00003228 0.00003228 0.00003228 0.00
Nov 05 2019 0.00003228 0.00000044 1.38% 0.00003187 0.00003252 0.00003187 1,303,646.00
Nov 04 2019 0.00003184 0.00000027 0.86% 0.00003158 0.00003189 0.00003090 957,855.00
Nov 03 2019 0.00003157 -0.00000016 -0.50% 0.00003176 0.00003183 0.00003137 246,218.00
Nov 02 2019 0.00003173 0.00000017 0.54% 0.00003170 0.00003192 0.00003133 492,669.00
Nov 01 2019 0.00003156 -0.00000058 -1.80% 0.00003222 0.00003232 0.00003124 1,057,065.00
Oct 31 2019 0.00003214 -0.00000004 -0.12% 0.00003225 0.00003245 0.00003150 1,781,203.00
Oct 30 2019 0.00003218 0.00000015 0.47% 0.00003213 0.00003284 0.00003204 1,600,379.00
Oct 29 2019 0.00003203 0.00000005 0.16% 0.00003200 0.00003270 0.00003123 2,219,793.00
Oct 28 2019 0.00003198 0.00000069 2.21% 0.00003119 0.00003213 0.00003063 1,597,175.00
Oct 27 2019 0.00003129 -0.00000043 -1.36% 0.00003179 0.00003308 0.00003059 2,656,452.00
Oct 26 2019 0.00003172 -0.00000300 -8.72% 0.00003442 0.00003445 0.00002962 11,327,790.00
Oct 25 2019 0.00003440 -0.00000300 -8.06% 0.00003721 0.00003756 0.00003419 4,837,454.00
Oct 24 2019 0.00003720 0.00000067 1.83% 0.00003644 0.00003750 0.00003594 1,866,617.00
Oct 23 2019 0.00003653 0.00000092 2.58% 0.00003597 0.00003677 0.00003372 5,159,962.00
Oct 22 2019 0.00003561 0.00000000 0.00% 0.00003561 0.00003561 0.00003561 0.00
Oct 21 2019 0.00003561 -0.00000013 -0.36% 0.00003573 0.00003588 0.00003507 1,285,618.00
Oct 20 2019 0.00003574 -0.00000094 -2.56% 0.00003667 0.00003675 0.00003520 2,260,712.00
Oct 19 2019 0.00003668 -0.00000031 -0.84% 0.00003701 0.00003749 0.00003608 3,719,988.00
See More Historical Prices »
Your Recent History
BFNX
XRPBTC
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:20191120 16:58:19