Ripple Historical Data - XRPUSD | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
BSTP
Ripple (Bitstamp:XRPUSD)
Ripple (Bitstamp:XRPUSD) Historical

Ripple (XRPUSD)

0.50448

0.00121

( 0.24% )

Updated: 14:45:39

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713484680	0.50327	0.00828	1.67	0.49474	0.50627	0.48566	13712549
1713398280	0.49499	-0.00169	-0.34	0.49637	0.508	0.47177	15189299
1713311880	0.49668	-0.00115	-0.23	0.49599	0.50206	0.476	12517859
1713225480	0.49783	-0.0059	-1.17	0.50207	0.51933	0.48141	14660362
1713139080	0.50373	0.02467	5.15	0.47973	0.50741	0.46421	20093745
1713052680	0.47906	-0.06883	-12.56	0.5459	0.549	0.42352	29097319
1712966280	0.54789	-0.06092	-10.01	0.60802	0.61562	0.51	20708988
1712879880	0.60881	-0.00872	-1.41	0.61596	0.62137	0.60301	9054181
1712793480	0.61753	0.00393	0.64	0.61293	0.62036	0.593	10914016
1712707080	0.6136	-0.00133	-0.22	0.6156	0.64263	0.60148	14249665
1712620680	0.61493	0.02044	3.44	0.59386	0.6264	0.58834	21073418
1712534280	0.59449	0.00155	0.26	0.59296	0.6029	0.58992	4242365
1712447880	0.59294	0.00535	0.91	0.58656	0.59899	0.58575	3199992
1712361480	0.58759	-0.00633	-1.07	0.59324	0.594	0.569	8637164
1712275080	0.59392	0.01976	3.44	0.57507	0.617	0.57503	10688795
1712188680	0.57416	-0.01107	-1.89	0.5862	0.59355	0.56693	10918940
1712102280	0.58523	-0.02599	-4.25	0.61068	0.61826	0.579	19514211
1712015880	0.61122	-0.01809	-2.87	0.62812	0.63369	0.59482	11932034
1711929480	0.62931	0.00731	1.18	0.62112	0.62993	0.62093	2758908
1711843080	0.622	-0.00875	-1.39	0.62907	0.63745	0.61796	4511949
1711756680	0.63075	0.00613	0.98	0.624	0.6451	0.609	10340841
1711670280	0.62462	0.01293	2.11	0.61146	0.63763	0.6032	19172564
1711583880	0.61169	-0.02067	-3.27	0.63109	0.63464	0.606	10637908
1711497480	0.63236	-0.00845	-1.32	0.63997	0.65312	0.62538	9307014
1711411080	0.64081	0.00828	1.31	0.631	0.6629	0.62655	14970462
1711324680	0.63253	0.01526	2.47	0.61824	0.63547	0.61377	7385137
1711238280	0.61727	0.00575	0.94	0.61016	0.63207	0.60355	5423803
1711151880	0.61152	-0.02962	-4.62	0.63842	0.64499	0.599	15306399
1711065480	0.64114	0.02944	4.81	0.60888	0.65442	0.59754	25758625
1710979080	0.6117	0.02736	4.68	0.58657	0.61866	0.56833	12967599
1710892680	0.58434	-0.06223	-9.62	0.64836	0.64868	0.57152	19861178
1710806280	0.64657	0.02611	4.21	0.61646	0.6685	0.59482	14842498
1710719880	0.62046	0.01734	2.88	0.60554	0.62469	0.58663	7468482
1710633480	0.60312	-0.03078	-4.86	0.6338	0.64736	0.5925	7358268
1710547080	0.6339	-0.05797	-8.38	0.66984	0.675	0.59582	19403127
1710460680	0.69187	0	0.00	0.69187	0.69187	0.69187	0
1710374280	0.69187	0.00357	0.52	0.68687	0.70256	0.66906	11363723
1710287880	0.6883	-0.02987	-4.16	0.72003	0.73328	0.65828	25562282
1710201480	0.71817	0.10939	17.97	0.60763	0.7449	0.584	46015785
1710115080	0.60878	-0.01262	-2.03	0.62076	0.6284	0.59718	12808592
1710028680	0.6214	-0.00025	-0.04	0.62045	0.6337	0.61784	6000962
1709942280	0.62165	-0.00725	-1.15	0.62908	0.63463	0.60202	11898069
1709855880	0.6289	0.01638	2.67	0.61256	0.64027	0.6068	22104689
1709769480	0.61252	0.02125	3.59	0.59296	0.624	0.57627	39342839
1709683080	0.59127	-0.05787	-8.91	0.64678	0.66981	0.53333	40798350
1709596680	0.64914	0.02137	3.40	0.6272	0.6665	0.61684	20167759
1709510280	0.62777	-0.01737	-2.69	0.64	0.6411	0.5888	9366559
1709423880	0.64514	0.043	7.14	0.60207	0.6512	0.59996	17867646
1709337480	0.60214	0.01614	2.75	0.58674	0.60381	0.58322	11078210
1709251080	0.586	0.01021	1.77	0.5733	0.626	0.56811	22790993
1709164680	0.57579	-0.01077	-1.84	0.589	0.60649	0.526	17536487
1709078280	0.58656	0.03506	6.36	0.55133	0.5975	0.54815	22606991
1708991880	0.5515	0.00922	1.70	0.5422	0.553	0.52868	6581068
1708905480	0.54228	-0.00257	-0.47	0.54451	0.54865	0.54191	3389628
1708819080	0.54485	0.01075	2.01	0.53485	0.54767	0.53143	3604288
1708732680	0.5341	-0.00663	-1.23	0.54135	0.54337	0.52544	6421106
1708646280	0.54073	-0.00829	-1.51	0.5476	0.55145	0.53668	7784963
1708559880	0.54902	-0.01407	-2.50	0.56208	0.56301	0.533	7970969
1708473480	0.56309	0.0004	0.07	0.56236	0.57502	0.54429	13862304
1708387080	0.56269	0.00577	1.04	0.55691	0.56781	0.5542	9230628
1708300680	0.55692	0.00709	1.29	0.54906	0.56168	0.54726	5418902
1708214280	0.54983	-0.01519	-2.69	0.56374	0.56564	0.54	6636450
1708127880	0.56502	0.00215	0.38	0.56181	0.57954	0.55263	8904714
1708041480	0.56287	0.02442	4.54	0.53905	0.5776	0.53765	10267885
1707955080	0.53845	0.01352	2.58	0.52413	0.5424	0.52081	6423705
1707868680	0.52493	-0.00677	-1.27	0.53213	0.53364	0.514	8002046
1707782280	0.5317	0.00561	1.07	0.52605	0.538	0.51425	12696856
1707695880	0.52609	0.00171	0.33	0.52384	0.53614	0.52169	5699911
1707609480	0.52438	-0.00173	-0.33	0.52607	0.52828	0.51906	3221177
1707523080	0.52611	0.01126	2.19	0.51513	0.52844	0.51421	10529717
1707436680	0.51485	0.00087	0.17	0.51363	0.51905	0.51012	13165282
1707350280	0.51398	0.00901	1.78	0.50506	0.51545	0.49901	12171424
1707263880	0.50497	-0.00115	-0.23	0.5054	0.51099	0.49796	12312434
1707177480	0.50612	0.00265	0.53	0.50306	0.5135	0.49687	12831217
1707091080	0.50347	-0.01529	-2.95	0.5184	0.51896	0.50029	4864420
1707004680	0.51876	0.00822	1.61	0.50909	0.52662	0.50579	11285755
1706918280	0.51054	0.00474	0.94	0.50508	0.51368	0.49866	13932212
1706831880	0.5058	0.00262	0.52	0.5037	0.51037	0.48973	16421436
1706745480	0.50318	-0.00748	-1.46	0.51056	0.514	0.48557	15436769
1706659080	0.51066	-0.02451	-4.58	0.53417	0.53879	0.50754	12665259
1706572680	0.53517	0.01104	2.11	0.52337	0.53982	0.51855	12379479
1706486280	0.52413	-0.00613	-1.16	0.53002	0.53526	0.52128	4334587
1706399880	0.53026	-0.00166	-0.31	0.53136	0.53469	0.52622	3747283
1706313480	0.53192	0.01843	3.59	0.51303	0.53605	0.50813	12824854
1706227080	0.51349	-0.0045	-0.87	0.51699	0.51709	0.50374	13842107
1706140680	0.51799	0.00075	0.15	0.51779	0.51886	0.51067	9559292
1706054280	0.51724	-0.00951	-1.81	0.52719	0.531	0.49594	17325987
1705967880	0.52675	-0.01905	-3.49	0.54809	0.54923	0.51713	15189137
1705881480	0.5458	-0.00674	-1.22	0.55297	0.55483	0.54535	3479810
1705795080	0.55254	0.00877	1.61	0.54334	0.5547	0.53867	11777848
1705708680	0.54377	-0.00744	-1.35	0.55235	0.5532	0.52129	25333919

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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