Ripple Historical Data - XRPGBP

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPGBP Crypto 8,963,358,674 Not Mineable
  Change % Change Current Price Bid Offer
  -0.0026 -1.52% 0.1679 0.1675 0.168
High Low Open Prev. Close 52 Week Range
0.1705 0.1666 0.1702 0.1705 0.1357 - 0.40648
Exchange Time Size Trade Price Currency
CXIO 22:08:48 200.00 0.1679 GBP
Price x Volume Volume Base Symbol Related Pairs
1,276.64 7,600.00 XRP XRPEUR XRPUSD XRPBTC

XRPGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.18530.19440.163936,986.32-0.0174-9.39%
1 Month0.14620.19440.14217,458,482.750.021714.84%
3 Months0.22720.2450.13575,647,936.04-0.0593-26.10%
6 Months0.2538650.28420.135713,939,047.92-0.085965-33.86%
1 Year0.2416350.406480.1357157,765,988.97-0.073735-30.52%
3 Years0.005172.110.00437200,630,909.540.162733,147.36%
5 Years0.0109982.110.002688109,605,981.670.1569021,426.71%

XRPGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 0.1699 -0.0036 -2.07% 0.1727 0.1731 0.1639 88,273.00
Jan 23 2020 0.1735 -0.0063 -3.50% 0.1784 0.1784 0.1695 35,424.00
Jan 22 2020 0.1798 -0.0031 -1.69% 0.1829 0.1829 0.1791 18,120.00
Jan 21 2020 0.1829 0.0014 0.77% 0.1815 0.1859 0.1744 17,365.00
Jan 20 2020 0.1815 -0.0078 -4.12% 0.1813 0.1815 0.1744 26,585.00
Jan 19 2020 0.1893 0.00000000 0.00% 0.1853 0.1944 0.1796 0.00
Jan 18 2020 0.1893 0.004 2.16% 0.1853 0.1944 0.1766 36,148.00
Jan 17 2020 0.1853 0.0093 5.28% 0.1766 0.1873 0.1766 99,921.00
Jan 16 2020 0.176 -0.003 -1.68% 0.179 0.1869 0.1716 42,686.00
Jan 15 2020 0.179 -0.0031 -1.70% 0.1789 0.1869 0.1749 184,566.00
Jan 14 2020 0.1821 0.0166 10.03% 0.1655 0.1881 0.1628 191,835.00
Jan 13 2020 0.1655 0.0005 0.30% 0.1665 0.1665 0.1628 33,911.00
Jan 12 2020 0.165 0.0018 1.10% 0.1632 0.1682 0.1611 59,019.00
Jan 11 2020 0.1632 0.0021 1.30% 0.1636 0.1682 0.1545 28,426.00
Jan 10 2020 0.1611 0.0045 2.87% 0.1566 0.1627 0.1545 49,290.00
Jan 09 2020 0.1566 -0.0021 -1.32% 0.1587 0.1589 0.1559 63,640.00
Jan 08 2020 0.1587 -0.0039 -2.40% 0.1626 0.1723 0.1575 67,060.00
Jan 07 2020 0.1626 -0.0064 -3.79% 0.1704 0.1723 0.1497 469,892,798.00
Jan 06 2020 0.169 0.0192 12.82% 0.1498 0.1716 0.1487 125,449.00
Jan 05 2020 0.1498 0.0018 1.22% 0.1484 0.1517 0.1484 29,800.00
Jan 04 2020 0.148 0.00000000 0.00% 0.148 0.1496 0.142 39,912.00
Jan 03 2020 0.148 0.0046 3.21% 0.1434 0.1488 0.142 49,950.00
Jan 02 2020 0.1434 -0.0034 -2.32% 0.1468 0.1468 0.1429 32,891.00
Jan 01 2020 0.1468 0.0006 0.41% 0.1462 0.1479 0.1461 25,529.00
Dec 31 2019 0.1462 -0.0018 -1.22% 0.1478 0.1483 0.1444 39,184.00
Dec 30 2019 0.148 -0.0032 -2.12% 0.1512 0.152 0.1471 17,011.00
Dec 29 2019 0.1512 0.0012 0.80% 0.150 0.152 0.1461 48,685.00
Dec 28 2019 0.150 0.0038 2.60% 0.1462 0.150 0.1438 35,544.00
Dec 27 2019 0.1462 -0.0003 -0.20% 0.1465 0.1467 0.1438 15,536.00
Dec 26 2019 0.1465 -0.0006 -0.41% 0.1471 0.1494 0.145 35,277.00
Dec 25 2019 0.1471 -0.0015 -1.01% 0.1486 0.1511 0.145 12,830.00
See More Historical Prices »
Your Recent History
COIN
XRPGBP
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:20200125 03:10:30