XRPUSD

Ripple Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 12,538,971,744 Not Mineable
  Change % Change Current Price Bid Offer
0.00766 2.86% 0.2755 0.27549 0.2755
Open High Low Prev. Close 52 Week Range
0.26826 0.2793 0.240 0.26784 0.1105 - 0.921
Exchange Time Size Trade Price Currency
KRKN 14:21:55 373.79 0.2755 USD
Price x Volume Volume Base Symbol Related Pairs
46,318,236.34 155,111,505.29 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.29730.32980.24769160,286,082.14-0.0218-7.33%
1 Month0.3400.3900.170495,069,780.60-0.0645-18.97%
3 Months0.242280.9210.170407,844,488.160.0332213.71%
6 Months0.19970.9210.170233,593,828.520.075837.96%
1 Year0.23690.9210.1105159,979,449.880.038616.29%
3 Years1.3510.000.1105125,391,817.86-1.08-79.64%
5 Years0.00510910.000.005064311,135,213.340.2703915,291.95%

XRPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 0.27037 -0.0249 -8.43% 0.29563 0.30713 0.260 79,365,427.00
Jan 20 2021 0.29527 -0.00031 -0.10% 0.2946 0.3296 0.28021 47,286,926.00
Jan 19 2021 0.29558 0.00988 3.46% 0.2867 0.3298 0.2841 293,357,584.00
Jan 18 2021 0.2857 0.0083 2.99% 0.277 0.289 0.2714 169,085,039.00
Jan 17 2021 0.2774 -0.0029 -1.03% 0.2766 0.2856 0.2684 128,738,098.00
Jan 16 2021 0.2803 0.0012 0.43% 0.2808 0.3028 0.2614 171,755,902.00
Jan 15 2021 0.2791 -0.0169 -5.71% 0.2973 0.3028 0.2614 232,413,595.00
Jan 14 2021 0.296 -0.0088 -2.89% 0.3087 0.309 0.2832 247,430,337.00
Jan 13 2021 0.3048 0.0143 4.92% 0.2902 0.3104 0.2843 250,343,632.00
Jan 12 2021 0.2905 0.0015 0.52% 0.2878 0.310 0.2773 292,138,878.00
Jan 11 2021 0.289 -0.0268 -8.49% 0.3109 0.3126 0.2514 605,655,168.00
Jan 10 2021 0.3158 -0.0119 -3.63% 0.3293 0.3692 0.2851 473,470,266.00
Jan 09 2021 0.3277 0.0075 2.34% 0.3269 0.3407 0.30525 266,769,614.00
Jan 08 2021 0.3202 0.0024 0.76% 0.332 0.3467 0.28076 552,193,107.00
Jan 07 2021 0.3178 0.0663 26.36% 0.2497 0.3708 0.246 1,277,307,342.00
Jan 06 2021 0.2515 0.0251 11.09% 0.2257 0.2771 0.222 674,364,030.00
Jan 05 2021 0.2264 -0.0103 -4.35% 0.2349 0.2428 0.218 377,693,974.00
Jan 04 2021 0.2367 0.0095 4.18% 0.2266 0.26805 0.21439 499,136,591.00
Jan 03 2021 0.2272 0.0076 3.46% 0.2202 0.2386 0.2155 628,056,672.00
Jan 02 2021 0.2196 -0.0166 -7.03% 0.2352 0.2389 0.2155 255,518,013.00
Jan 01 2021 0.2362 0.0163 7.41% 0.2195 0.251 0.2053 389,042,139.00
Dec 31 2020 0.2199 0.0077 3.63% 0.2115 0.2376 0.1918 357,631,499.00
Dec 30 2020 0.2122 -0.0077 -3.50% 0.2167 0.2376 0.1918 617,081,843.00
Dec 29 2020 0.2199 -0.0222 -9.17% 0.2418 0.248 0.170 1,643,070,377.00
Dec 28 2020 0.2421 -0.0425 -14.93% 0.2806 0.3089 0.2332 658,441,884.00
Dec 27 2020 0.2846 -0.0116 -3.92% 0.2932 0.310 0.265 885,106,243.00
Dec 26 2020 0.2962 -0.0188 -5.97% 0.3127 0.327 0.2828 575,692,915.00
Dec 25 2020 0.315 -0.0347 -9.92% 0.340 0.390 0.2401 1,213,806,747.00
Dec 24 2020 0.3497 0.0869 33.07% 0.2546 0.390 0.2401 1,331,784,419.00
Dec 23 2020 0.2628 -0.1877 -41.66% 0.4461 0.4503 0.2135 2,256,843,881.00
Dec 22 2020 0.4505 -0.0666 -12.88% 0.5137 0.5222 0.3975 913,992,278.00
See More Historical Prices ยป
Your Recent History
COIN
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:20210122 19:24:24