Ripple Historical Data - XRPGBP

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPGBP Crypto 9,084,807,821 Not Mineable
  Change % Change Current Price Bid Offer
  -0.0001 -0.06% 0.1699 0.169 0.1697
High Low Open Prev. Close 52 Week Range
0.1712 0.1683 0.170 0.170 0.1599 - 0.40648
Exchange Time Size Trade Price Currency
CXIO 05:44:46 939.88 0.1699 GBP
Price x Volume Volume Base Symbol Related Pairs
1,546.12 9,127.37 XRP XRPEUR XRPUSD XRPBTC

XRPGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.17550.18170.162748,765.41-0.0056-3.19%
1 Month0.22850.22860.159967,442.75-0.0586-25.65%
3 Months0.20720.26170.159981,962.04-0.0373-18.00%
6 Months0.3158230.406480.1599106,779,720.64-0.145923-46.20%
1 Year0.2625370.406480.1599189,280,360.86-0.092637-35.29%
3 Years0.0052682.110.00437200,167,774.600.1646323,125.10%
5 Years0.0092492.110.002688109,348,055.700.1606511,736.88%

XRPGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 0.170 0.0033 1.98% 0.1667 0.1717 0.1637 34,271.00
Dec 04 2019 0.1667 -0.0042 -2.46% 0.1709 0.1738 0.1627 107,416.00
Dec 03 2019 0.1709 -0.0006 -0.35% 0.1715 0.1728 0.170 19,467.00
Dec 02 2019 0.1715 -0.0033 -1.89% 0.1748 0.1758 0.1701 36,623.00
Dec 01 2019 0.1748 0.00000000 0.00% 0.1748 0.1805 0.1712 25,968.00
Nov 30 2019 0.1748 -0.0051 -2.83% 0.1799 0.1817 0.1748 43,203.00
Nov 29 2019 0.1799 0.0044 2.51% 0.1755 0.1817 0.1754 74,408.00
Nov 28 2019 0.1755 -0.0016 -0.90% 0.1776 0.1847 0.1755 61,722.00
Nov 27 2019 0.1771 0.0038 2.19% 0.1737 0.179 0.1696 75,210.00
Nov 26 2019 0.1733 -0.001 -0.57% 0.1722 0.177 0.1599 49,209.00
Nov 25 2019 0.1743 -0.0016 -0.91% 0.1736 0.177 0.1599 655,781.00
Nov 24 2019 0.1759 -0.0093 -5.02% 0.1852 0.1852 0.1746 114,154.00
Nov 23 2019 0.1852 0.0025 1.37% 0.1827 0.1898 0.1749 31,327.00
Nov 22 2019 0.1827 -0.0062 -3.28% 0.1889 0.1898 0.1749 133,135.00
Nov 21 2019 0.1889 -0.0058 -2.98% 0.1947 0.2025 0.1832 60,481.00
Nov 20 2019 0.1947 -0.0039 -1.96% 0.1986 0.2025 0.1947 24,774.00
Nov 19 2019 0.1986 0.0009 0.46% 0.1992 0.206 0.1876 20,555.00
Nov 18 2019 0.1977 -0.0094 -4.54% 0.2058 0.206 0.1876 30,232.00
Nov 17 2019 0.2071 0.0018 0.88% 0.2053 0.2089 0.2026 19,298.00
Nov 16 2019 0.2053 0.0016 0.79% 0.2037 0.2113 0.200 15,088.00
Nov 15 2019 0.2037 -0.0046 -2.21% 0.2083 0.2113 0.200 27,706.00
Nov 14 2019 0.2083 -0.0053 -2.48% 0.2136 0.2136 0.2075 93,026.00
Nov 13 2019 0.2136 0.0004 0.19% 0.2132 0.2162 0.2096 15,952.00
Nov 12 2019 0.2132 -0.003 -1.39% 0.2162 0.2222 0.2096 19,081.00
Nov 11 2019 0.2162 -0.0064 -2.88% 0.2226 0.225 0.2136 37,196.00
Nov 10 2019 0.2226 0.002 0.91% 0.2206 0.225 0.2172 24,038.00
Nov 09 2019 0.2206 0.0024 1.10% 0.2182 0.2286 0.2128 13,678.00
Nov 08 2019 0.2182 -0.0111 -4.84% 0.2285 0.2286 0.2128 25,383.00
Nov 07 2019 0.2293 -0.0125 -5.17% 0.2418 0.245 0.219 77,765.00
Nov 06 2019 0.2418 0.0059 2.50% 0.2359 0.2443 0.2325 40,013.00
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:20191206 11:35:50