› › Ripple

Ripple Historical Data - XRPUSD

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 9,748,867,050 Not Mineable
  Change % Change Current Price Bid Offer
  0.00921 4.00% 0.23939 0.239 0.2394
High Low Open Prev. Close 52 Week Range
0.24133 0.23042 0.23085 0.23018 0.17401 - 0.5175
Exchange Time Size Trade Price Currency
GDAX 18:36:19 861.00 0.2395 USD
Price x Volume Volume Base Symbol Related Pairs
28,055,960.58 119,533,383.02 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.23280.24160.213115,944,950.970.006592.83%
1 Month0.191780.254120.184104,517,418.370.0476124.83%
3 Months0.29960.31790.1740187,402,309.64-0.06021-20.10%
6 Months0.30930.3320.1740177,367,425.76-0.06991-22.60%
1 Year0.304940.51750.1740166,871,338.82-0.06555-21.50%
3 Years0.00635610.000.005372396,525,321.720.2330343,666.47%
5 Years0.01496610.000.004041294,952,985.610.2244241,499.59%

XRPUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Jan 27 2020 0.231 0.0008 0.35% 0.2307 0.23367 0.2178 85,779,871.00
Jan 26 2020 0.2302 0.01024 4.66% 0.2184 0.23284 0.21751 55,786,759.00
Jan 25 2020 0.21996 -0.00148 -0.67% 0.22153 0.226 0.21302 52,063,837.00
Jan 24 2020 0.22144 -0.0042 -1.86% 0.22552 0.22655 0.213 284,748,804.00
Jan 23 2020 0.22564 -0.0098 -4.16% 0.23637 0.2367 0.22027 154,882,209.00
Jan 22 2020 0.23544 -0.00179 -0.75% 0.2369 0.2416 0.2294 88,151,969.00
Jan 21 2020 0.23723 0.00393 1.68% 0.2328 0.2416 0.22858 90,201,205.00
Jan 20 2020 0.2333 -0.00944 -3.89% 0.23119 0.24311 0.2235 72,026,487.00
Jan 19 2020 0.24274 -0.00038 -0.16% 0.2385 0.25412 0.23159 0.00
Jan 18 2020 0.24312 0.00412 1.72% 0.2383 0.25412 0.23159 71,470,965.00
Jan 17 2020 0.239 0.0106 4.64% 0.22884 0.24433 0.22616 157,362,683.00
Jan 16 2020 0.2284 -0.0036 -1.55% 0.2336 0.2437 0.2211 127,906,455.00
Jan 15 2020 0.232 -0.0033 -1.40% 0.2329 0.2437 0.226 157,141,954.00
Jan 14 2020 0.2353 0.0237 11.20% 0.2116 0.2462 0.2096 221,455,455.00
Jan 13 2020 0.2116 -0.0032 -1.49% 0.21486 0.21551 0.2096 75,124,115.00
Jan 12 2020 0.2148 0.0033 1.56% 0.21172 0.21987 0.20835 47,125,663.00
Jan 11 2020 0.2115 -0.00057 -0.27% 0.2123 0.2199 0.20835 90,239,958.00
Jan 10 2020 0.21207 0.00829 4.07% 0.20498 0.21214 0.19979 102,303,289.00
Jan 09 2020 0.20378 -0.00382 -1.84% 0.20737 0.21882 0.20097 86,636,710.00
Jan 08 2020 0.2076 -0.007 -3.26% 0.2146 0.21882 0.2028 120,469,391.00
Jan 07 2020 0.2146 -0.008 -3.59% 0.2232 0.2257 0.1942 199,777,528.00
Jan 06 2020 0.2226 0.0286 14.74% 0.1944 0.224 0.19391 161,132,681.00
Jan 05 2020 0.194 0.00156 0.81% 0.19329 0.19749 0.19264 44,255,496.00
Jan 04 2020 0.19244 -0.00057 -0.30% 0.19266 0.19391 0.184 39,197,531.00
Jan 03 2020 0.19301 0.00621 3.32% 0.1871 0.19391 0.184 90,783,166.00
Jan 02 2020 0.1868 -0.0056 -2.91% 0.1923 0.19284 0.1846 70,928,454.00
Jan 01 2020 0.1924 -0.0004 -0.21% 0.192 0.1949 0.1908 24,899,665.00
Dec 31 2019 0.1928 0.0003 0.16% 0.19178 0.1937 0.1881 50,117,982.00
Dec 30 2019 0.1925 -0.0041 -2.09% 0.1968 0.1984 0.1907 67,586,195.00
Dec 29 2019 0.1966 0.0034 1.76% 0.19301 0.1984 0.1905 43,176,787.00
Dec 28 2019 0.1932 0.0032 1.68% 0.18985 0.19459 0.18944 49,054,786.00
See More Historical Prices »
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:20200128 23:40:32