Ripple Historical Data - XRPUSD

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Bittrex 9,139,562,859 Not Mineable
  Change % Change Current Price Bid Offer
  -0.00085 -0.38% 0.22272 0.22158 0.22221
High Low Open Prev. Close 52 Week Range
0.2249 0.22243 0.22489 0.22357 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
Bittrex 01:01:59 268.51 0.22272 USD
Price x Volume Volume Base Symbol Related Pairs
11,604.25 51,860.77 XRP XRPEUR XRPGBP XRPBTC

XRPUSD 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%

XRPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 0.22357 -0.00643 -2.80% 0.230 0.23059 0.22124 460,395.00
Dec 08 2019 0.230 0.002 0.88% 0.22701 0.232 0.22464 199,198.00
Dec 07 2019 0.228 0.00175 0.77% 0.22552 0.2284 0.224 282,171.00
Dec 06 2019 0.22625 0.0038 1.71% 0.22146 0.227 0.220 398,311.00
Dec 05 2019 0.22245 0.00715 3.32% 0.21413 0.226 0.2125 321,238.00
Dec 04 2019 0.2153 -0.00467 -2.12% 0.21952 0.225 0.210 1,027,952.00
Dec 03 2019 0.21997 -0.00057 -0.26% 0.21999 0.222 0.21864 211,223.00
Dec 02 2019 0.22054 -0.00458 -2.03% 0.2252 0.22651 0.21762 578,841.00
Dec 01 2019 0.22512 -0.00098 -0.43% 0.2256 0.2256 0.21891 678,648.00
Nov 30 2019 0.2261 -0.00435 -1.89% 0.23031 0.23199 0.22395 449,681.00
Nov 29 2019 0.23045 0.00659 2.94% 0.22352 0.232 0.22352 930,544.00
Nov 28 2019 0.22386 -0.00072 -0.32% 0.22458 0.22946 0.223 655,568.00
Nov 27 2019 0.22458 0.00322 1.45% 0.2194 0.22991 0.21301 1,982,976.00
Nov 26 2019 0.22136 0.00234 1.07% 0.21799 0.2214 0.214 903,234.00
Nov 25 2019 0.21902 0.00002 0.01% 0.21804 0.225 0.20032 1,797,024.00
Nov 24 2019 0.219 -0.01485 -6.35% 0.2342 0.2342 0.219 349,781.00
Nov 23 2019 0.23385 0.00207 0.89% 0.23063 0.2359 0.22632 1,091,064.00
Nov 22 2019 0.23178 -0.01186 -4.87% 0.24263 0.24555 0.222 1,204,905.00
Nov 21 2019 0.24364 -0.00536 -2.15% 0.24997 0.252 0.235 902,736.00
Nov 20 2019 0.249 -0.00403 -1.59% 0.25313 0.25864 0.24719 967,954.00
Nov 19 2019 0.25303 0.00072 0.29% 0.25253 0.25549 0.2435 337,058.00
Nov 18 2019 0.25231 -0.01073 -4.08% 0.26325 0.26325 0.24094 569,198.00
Nov 17 2019 0.26304 0.00042 0.16% 0.2622 0.26592 0.25895 237,856.00
Nov 16 2019 0.26262 0.00246 0.95% 0.25998 0.264 0.25925 469,750.00
Nov 15 2019 0.26016 -0.0075 -2.80% 0.2679 0.2688 0.252 634,529.00
Nov 14 2019 0.26766 -0.00466 -1.71% 0.27155 0.27228 0.263 429,079.00
Nov 13 2019 0.27232 0.00055 0.20% 0.27218 0.275 0.26977 297,716.00
Nov 12 2019 0.27177 -0.00171 -0.63% 0.27395 0.276 0.26702 228,472.00
Nov 11 2019 0.27348 -0.00559 -2.00% 0.27907 0.28067 0.270 580,528.00
Nov 10 2019 0.27907 0.00085 0.31% 0.27945 0.28394 0.27714 478,368.00
Nov 09 2019 0.27822 0.00316 1.15% 0.2758 0.28157 0.275 422,791.00
See More Historical Prices »
Your Recent History
BTRX
XRPUSD
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:20191210 06:11:33