XRPUSD

Ripple Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Bittrex 13,255,429,084 Not Mineable
  Change % Change Current Price Bid Offer
0.0003 0.10% 0.29409 0.2953 0.29609
High Low Open Prev. Close 52 Week Range
0.29848 0.29409 0.296 0.29379 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
Bittrex 22:52:09 219.57 0.29409 USD
Price x Volume Volume Base Symbol Related Pairs
28,049.85 94,542.09 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
Aug 08 2020 0.29379 -0.00117 -0.40% 0.29434 0.29983 0.29035 742,894.00
Aug 07 2020 0.29496 -0.00806 -2.66% 0.30182 0.310 0.280 2,330,836.00
Aug 06 2020 0.30302 0.00098 0.32% 0.30389 0.31099 0.29738 1,180,135.00
Aug 05 2020 0.30204 0.0023 0.77% 0.30141 0.308 0.29105 3,036,985.00
Aug 04 2020 0.29974 -0.01039 -3.35% 0.31088 0.319 0.29087 4,130,793.00
Aug 03 2020 0.31013 0.02263 7.87% 0.28768 0.320 0.28381 6,094,012.00
Aug 02 2020 0.2875 -0.0055 -1.88% 0.29124 0.32623 0.253 9,871,085.00
Aug 01 2020 0.293 0.03318 12.77% 0.2601 0.2994 0.2568 10,151,046.00
Jul 31 2020 0.25982 0.01527 6.24% 0.24517 0.26063 0.2423 4,011,653.00
Jul 30 2020 0.24455 0.00136 0.56% 0.2432 0.2496 0.23444 3,581,412.00
Jul 29 2020 0.24319 0.01235 5.35% 0.23145 0.250 0.23071 4,347,927.00
Jul 28 2020 0.23084 0.00657 2.93% 0.22537 0.23498 0.21718 1,684,062.00
Jul 27 2020 0.22427 0.00886 4.11% 0.21528 0.22972 0.2106 2,256,395.00
Jul 26 2020 0.21541 -0.00051 -0.24% 0.21471 0.22535 0.21322 1,383,525.00
Jul 25 2020 0.21592 0.0114 5.57% 0.20466 0.2178 0.20426 800,323.00
Jul 24 2020 0.20452 -0.00325 -1.56% 0.20842 0.20842 0.20253 569,659.00
Jul 23 2020 0.20777 0.00471 2.32% 0.20372 0.21043 0.20203 938,216.00
Jul 22 2020 0.20306 0.00329 1.65% 0.19983 0.20474 0.196 755,424.00
Jul 21 2020 0.19977 0.00522 2.68% 0.19465 0.201 0.19465 636,794.00
Jul 20 2020 0.19455 -0.0058 -2.89% 0.19985 0.19985 0.1925 424,950.00
Jul 19 2020 0.20035 0.00055 0.28% 0.20189 0.20225 0.1959 478,656.00
Jul 18 2020 0.1998 0.00551 2.84% 0.19473 0.20229 0.19415 569,004.00
Jul 17 2020 0.19429 -0.00014 -0.07% 0.19357 0.19779 0.19146 323,558.00
Jul 16 2020 0.19443 -0.00307 -1.55% 0.19706 0.19753 0.18813 885,528.00
Jul 15 2020 0.1975 -0.00224 -1.12% 0.19965 0.201 0.19623 455,163.00
Jul 14 2020 0.19974 0.00082 0.41% 0.19789 0.19981 0.19531 522,979.00
Jul 13 2020 0.19892 -0.0015 -0.75% 0.2004 0.20628 0.1925 1,379,830.00
Jul 12 2020 0.20042 -0.00151 -0.75% 0.20164 0.20351 0.198 422,260.00
Jul 11 2020 0.20193 0.00201 1.01% 0.199 0.20496 0.19832 707,987.00
Jul 10 2020 0.19992 -0.00208 -1.03% 0.20188 0.20188 0.19286 460,485.00
Jul 09 2020 0.202 -0.00282 -1.38% 0.20418 0.21149 0.19653 1,160,583.00
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:20200809 02:56:05