We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,288.05
(
-0.27%
)
US Tech 100
14,344.00
(
0.16%
)
Dow Jones
33,507.50
(
-0.47%
)
Brent Oil
92.015
(
0.0%
)
Bitcoin
27,154.99
(
0.72%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. BTRX
  5. Ripple (Bittrex:XRPUSD)

  6. Ripple (Bittrex:XRPUSD) Historical

XRPUSD Ripple

0.52162
0.00807 (1.57%)
08:19:43 - Realtime Data

XRPUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2023 0.51355 -0.00933 -1.78% 0.51905 0.52072 0.50443 18,573.00
Sep 29 2023 0.52288 0.01605 3.17% 0.50894 0.54587 0.50466 24,936.00
Sep 28 2023 0.50683 0.00514 1.02% 0.4999 0.50988 0.49567 8,904.00
Sep 27 2023 0.50169 0.00108 0.22% 0.50435 0.50521 0.50076 6,222.00
Sep 26 2023 0.50061 -0.00433 -0.86% 0.50223 0.50381 0.49536 2,751.00
Sep 25 2023 0.50494 -0.00395 -0.78% 0.49776 0.50494 0.49467 1,368.00
Sep 24 2023 0.50889 0.00151 0.30% 0.50972 0.51064 0.50717 6,037.00
Sep 23 2023 0.50738 -0.00624 -1.21% 0.5113 0.51344 0.50738 1,340.00
Sep 22 2023 0.51362 0.00629 1.24% 0.509 0.51528 0.50787 2,946.00
Sep 21 2023 0.50733 -0.01365 -2.62% 0.51901 0.525 0.500 4,963.00
Sep 20 2023 0.52098 0.00706 1.37% 0.51362 0.52289 0.51362 13,188.00
Sep 19 2023 0.51392 0.01196 2.38% 0.50803 0.51657 0.50464 57,497.00
Sep 18 2023 0.50196 0.00507 1.02% 0.4969 0.50522 0.49407 8,135.00
Sep 17 2023 0.49689 -0.00211 -0.42% 0.499 0.50156 0.49265 5,675.00
Sep 16 2023 0.499 -0.0048 -0.95% 0.49906 0.50192 0.49899 4,224.00
Sep 15 2023 0.5038 0.01427 2.92% 0.48962 0.50439 0.48962 2,924.00
Sep 14 2023 0.48953 0.00603 1.25% 0.48388 0.4925 0.48151 7,277.00
Sep 13 2023 0.4835 0.00083 0.17% 0.47985 0.48697 0.47985 4,820.00
Sep 12 2023 0.48267 0.01008 2.13% 0.48123 0.48499 0.47204 17,546.00
Sep 11 2023 0.47259 -0.02371 -4.78% 0.48697 0.48697 0.46314 20,440.00
Sep 10 2023 0.4963 -0.00837 -1.66% 0.500 0.50152 0.496 14,829.00
Sep 09 2023 0.50467 0.00168 0.33% 0.50245 0.50515 0.50128 4,575.00
Sep 08 2023 0.50299 -0.00421 -0.83% 0.50381 0.50772 0.497 7,521.00
Sep 07 2023 0.5072 0.00467 0.93% 0.50198 0.5072 0.49736 1,178.00
Sep 06 2023 0.50253 -0.00277 -0.55% 0.50227 0.5091 0.49386 5,112.00
Sep 05 2023 0.5053 -0.0005 -0.10% 0.50459 0.50603 0.50142 2,104.00
Sep 04 2023 0.5058 -0.00069 -0.14% 0.51087 0.51087 0.50022 17,404.00
Sep 03 2023 0.50649 0.00706 1.41% 0.49943 0.51155 0.49943 1,681.00
Sep 02 2023 0.49943 0.00381 0.77% 0.4953 0.49943 0.49528 1,132.00
Sep 01 2023 0.49562 -0.01272 -2.50% 0.50792 0.52515 0.49562 9,234.00
Aug 31 2023 0.50834 -0.01968 -3.73% 0.52832 0.52901 0.500 25,693.00
Aug 30 2023 0.52802 -0.01428 -2.63% 0.53505 0.53631 0.52395 15,716.00
Aug 29 2023 0.5423 0.02044 3.92% 0.52052 0.54904 0.51358 77,823.00
Aug 28 2023 0.52186 0.00072 0.14% 0.5205 0.52196 0.51324 11,413.00
Aug 27 2023 0.52114 -0.00642 -1.22% 0.5236 0.52929 0.52114 3,717.00
Aug 26 2023 0.52756 0.00349 0.67% 0.52243 0.52756 0.51925 7,304.00
Aug 25 2023 0.52407 0.0078 1.51% 0.51109 0.53218 0.51026 3,045.00
Aug 24 2023 0.51627 -0.01397 -2.63% 0.52941 0.53091 0.51468 5,552.00
Aug 23 2023 0.53024 0.01026 1.97% 0.51929 0.53522 0.51752 7,608.00
Aug 22 2023 0.51998 -0.00353 -0.67% 0.52236 0.52506 0.50574 8,111.00
Aug 21 2023 0.52351 -0.02242 -4.11% 0.53778 0.53778 0.50815 18,643.00
Aug 20 2023 0.54593 0.02593 4.99% 0.52078 0.55808 0.51801 5,377.00
Aug 19 2023 0.520 0.01431 2.83% 0.50594 0.52982 0.50292 34,215.00
Aug 18 2023 0.50569 -0.00141 -0.28% 0.51249 0.51249 0.49151 32,034.00
Aug 17 2023 0.5071 -0.08449 -14.28% 0.58708 0.60602 0.455 88,483.00
Aug 16 2023 0.59159 -0.0131 -2.17% 0.609 0.609 0.5788 31,288.00
Aug 15 2023 0.60469 -0.02991 -4.71% 0.63133 0.63618 0.59312 59,299.00
Aug 14 2023 0.6346 -0.00622 -0.97% 0.63345 0.63687 0.62795 11,027.00
Aug 13 2023 0.64082 0.00922 1.46% 0.6265 0.64316 0.6265 3,610.00
Aug 12 2023 0.6316 0.00011 0.02% 0.63463 0.63666 0.62853 17,834.00
Aug 11 2023 0.63149 -0.00387 -0.61% 0.63444 0.64208 0.615 6,951.00
Aug 10 2023 0.63536 -0.01216 -1.88% 0.64033 0.64419 0.625 40,061.00
Aug 09 2023 0.64752 0.00368 0.57% 0.64488 0.66289 0.64094 4,677.00
Aug 08 2023 0.64384 -0.00292 -0.45% 0.62454 0.68182 0.62453 17,107.00
Aug 07 2023 0.64676 0.00798 1.25% 0.63917 0.66758 0.61647 23,116.00
Aug 06 2023 0.63878 0.00042 0.07% 0.64618 0.66537 0.63779 6,050.00
Aug 05 2023 0.63836 -0.00624 -0.97% 0.6348 0.75999 0.63081 63,371.00
Aug 04 2023 0.6446 -0.04783 -6.91% 0.71591 0.71591 0.640 30,303.00
Aug 03 2023 0.69243 -0.00921 -1.31% 0.70143 0.7183 0.6626 18,169.00
Aug 02 2023 0.70164 -0.01402 -1.96% 0.71629 0.7387 0.70018 5,340.00
Aug 01 2023 0.71566 0.00438 0.62% 0.70577 0.72782 0.700 4,991.00
Jul 31 2023 0.71128 0.00026 0.04% 0.71665 0.72551 0.70319 3,157.00
Jul 30 2023 0.71102 -0.01442 -1.99% 0.71869 0.74126 0.71102 4,089.00
Jul 29 2023 0.72544 -0.00917 -1.25% 0.72167 0.732 0.71262 5,042.00
Jul 28 2023 0.73461 0.00039 0.05% 0.74661 0.74661 0.715 5,656.00
Jul 27 2023 0.73422 0.0118 1.63% 0.73223 0.73642 0.72079 25,298.00
Jul 26 2023 0.72242 0.00444 0.62% 0.71678 0.73614 0.69927 10,419.00
Jul 25 2023 0.71798 0.00798 1.12% 0.70158 0.72981 0.68313 18,160.00
Jul 24 2023 0.710 -0.03498 -4.70% 0.74988 0.74988 0.69569 30,603.00
Jul 23 2023 0.74498 -0.00082 -0.11% 0.730 0.76508 0.72652 10,260.00
Jul 22 2023 0.7458 -0.03849 -4.91% 0.78764 0.78878 0.7458 7,912.00
Jul 21 2023 0.78429 -0.025 -3.09% 0.80338 0.8391 0.740 51,154.00
Jul 20 2023 0.80929 -0.02529 -3.03% 0.83501 0.85668 0.78381 28,877.00
Jul 19 2023 0.83458 0.04646 5.90% 0.79076 0.85989 0.780 50,766.00
Jul 18 2023 0.78812 0.04257 5.71% 0.74913 0.78812 0.73977 13,235.00
Jul 17 2023 0.74555 -0.00735 -0.98% 0.75548 0.77382 0.72417 14,572.00
Jul 16 2023 0.7529 0.03113 4.31% 0.71697 0.79124 0.71697 29,845.00
Jul 15 2023 0.72177 0.00099 0.14% 0.71883 0.74673 0.69825 43,299.00
Jul 14 2023 0.72078 -0.09201 -11.32% 0.82989 0.82989 0.640 214,695.00
Jul 13 2023 0.81279 0.33639 70.61% 0.47437 0.919 0.47398 401,745.00
Jul 12 2023 0.4764 -0.00216 -0.45% 0.47852 0.47852 0.47069 11,305.00
Jul 11 2023 0.47856 -0.00144 -0.30% 0.47991 0.48124 0.47295 3,829.00
Jul 10 2023 0.480 0.0081 1.72% 0.46513 0.480 0.46513 4,301.00
Jul 09 2023 0.4719 0.0035 0.75% 0.46818 0.47651 0.46818 4,262.00
Jul 08 2023 0.4684 0.00019 0.04% 0.47098 0.47158 0.46695 6,989.00
Jul 07 2023 0.46821 -0.00008 -0.02% 0.460 0.4745 0.460 2,435.00
Jul 06 2023 0.46829 -0.00925 -1.94% 0.47695 0.48348 0.465 10,263.00
Jul 05 2023 0.47754 -0.0187 -3.77% 0.48846 0.48846 0.47213 1,888.00
Jul 04 2023 0.49624 0.01003 2.06% 0.4878 0.49644 0.4856 6,048.00
Jul 03 2023 0.48621 0.00185 0.38% 0.48241 0.49289 0.4793 8,133.00
Jul 02 2023 0.48436 0.01295 2.75% 0.47732 0.49328 0.47732 18,556.00
Jul 01 2023 0.47141 -0.0058 -1.22% 0.47335 0.47865 0.46973 8,445.00
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.

Log in to ADVFN
Register Now

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

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

V: D: 20231001 12:24:23