XRPUSD

Ripple Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 29,295,181,992 Not Mineable
  Change % Change Current Price Bid Offer
0.01956 3.28% 0.61593 0.61581 0.61597
Open High Low Prev. Close 52 Week Range
0.59637 0.6198 0.59065 0.59637 0.240 - 1.98
Exchange Time Size Trade Price Currency
KRKN 03:36:13 165.63 0.61593 USD
Price x Volume Volume Base Symbol Related Pairs
1,971,044.06 3,235,792.53 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.780320.78480.55014,817,420.26-0.16439-21.07%
1 Month0.928620.955430.5509,532,043.54-0.31269-33.67%
3 Months1.081.350.55013,426,231.61-0.46407-42.97%
6 Months0.591651.420.55015,290,567.670.024284.10%
1 Year0.272431.980.24027,814,021.470.3435126.09%
3 Years0.31811.980.110584,526,095.890.2978393.63%
5 Years0.00670810.000.005372274,743,986.370.6092229,081.58%

XRPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2022 0.59494 -0.03978 -6.27% 0.63326 0.65401 0.550 36,527,486.00
Jan 21 2022 0.63472 -0.08797 -12.17% 0.71392 0.7287 0.61245 37,311,194.00
Jan 20 2022 0.72269 -0.01802 -2.43% 0.73849 0.76205 0.71812 7,835,503.00
Jan 19 2022 0.74071 -0.01156 -1.54% 0.75159 0.7534 0.724 5,937,666.00
Jan 18 2022 0.75227 -0.00943 -1.24% 0.76193 0.7687 0.7359 4,867,975.00
Jan 17 2022 0.7617 -0.0183 -2.35% 0.77842 0.78207 0.75071 7,501,369.00
Jan 16 2022 0.780 -0.00105 -0.13% 0.78032 0.7848 0.76896 3,740,745.00
Jan 15 2022 0.78105 0.00654 0.84% 0.77559 0.79004 0.76881 3,712,966.00
Jan 14 2022 0.77451 0.00335 0.43% 0.76727 0.79076 0.75213 8,205,599.00
Jan 13 2022 0.77116 -0.0295 -3.68% 0.7991 0.802 0.7612 6,231,669.00
Jan 12 2022 0.80066 0.02785 3.60% 0.77396 0.80722 0.75776 9,781,336.00
Jan 11 2022 0.77281 0.03429 4.64% 0.73861 0.77632 0.73101 8,104,718.00
Jan 10 2022 0.73852 -0.01568 -2.08% 0.75181 0.75856 0.69867 13,973,279.00
Jan 09 2022 0.7542 0.00345 0.46% 0.7453 0.767 0.73875 3,413,466.00
Jan 08 2022 0.75075 -0.01304 -1.71% 0.76549 0.77639 0.72358 10,613,955.00
Jan 07 2022 0.76379 -0.020 -2.55% 0.78079 0.78173 0.72918 13,636,668.00
Jan 06 2022 0.78379 0.00879 1.13% 0.771 0.79056 0.73874 8,398,739.00
Jan 05 2022 0.775 -0.04915 -5.96% 0.8249 0.83642 0.70785 14,703,878.00
Jan 04 2022 0.82415 -0.00939 -1.13% 0.83246 0.84521 0.81578 5,686,886.00
Jan 03 2022 0.83354 -0.0263 -3.06% 0.85908 0.85966 0.82203 6,002,808.00
Jan 02 2022 0.85984 0.01337 1.58% 0.8462 0.86596 0.83761 3,897,572.00
Jan 01 2022 0.84647 0.01419 1.70% 0.83051 0.85552 0.83012 3,871,312.00
Dec 31 2021 0.83228 -0.00586 -0.70% 0.83854 0.85339 0.8031 6,834,313.00
Dec 30 2021 0.83814 0.02173 2.66% 0.81704 0.85875 0.8032 9,681,817.00
Dec 29 2021 0.81641 -0.04296 -5.00% 0.85317 0.8638 0.81072 9,136,263.00
Dec 28 2021 0.85937 -0.0714 -7.67% 0.92838 0.92838 0.84651 7,584,791.00
Dec 27 2021 0.93077 0.00995 1.08% 0.9224 0.95543 0.91505 5,064,075.00
Dec 26 2021 0.92082 -0.00641 -0.69% 0.92862 0.9336 0.90622 4,639,156.00
Dec 25 2021 0.92723 0.01519 1.67% 0.91124 0.93429 0.900 6,109,779.00
Dec 24 2021 0.91204 -0.08089 -8.15% 0.9943 0.9958 0.89701 20,294,273.00
Dec 23 2021 0.99293 0.03973 4.17% 0.95459 1.02 0.93801 21,168,377.00
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:20220123 08:40:42