XRPUSD

Ripple Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 11,209,309,538 Not Mineable
  Change % Change Current Price Bid Offer
0.0063 2.60% 0.2486 0.2486 0.2487
High Low Open Prev. Close 52 Week Range
0.2495 0.2402 0.2423 0.2423 0.1105 - 0.3478
Exchange Time Size Trade Price Currency
GDAX 11:46:19 192.24 0.2486 USD
Price x Volume Volume Base Symbol Related Pairs
6,621,282.32 27,020,728.13 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.25540.2600.237739,415,822.24-0.0068-2.66%
1 Month0.24570.26020.2192554,621,064.920.00291.18%
3 Months0.21530.32830.2090393,049,367.740.033315.47%
6 Months0.19580.32830.16972,818,099.420.052826.97%
1 Year0.2950.34780.110587,024,002.41-0.0464-15.73%
3 Years0.21508610.000.1105227,949,893.140.03351415.58%
5 Years0.00504210.000.004041297,830,583.830.2435584,830.34%

XRPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2020 0.2421 0.0013 0.54% 0.2408 0.2437 0.2388 21,181,966.00
Oct 17 2020 0.2408 0.0005 0.21% 0.2403 0.2433 0.2388 26,899,150.00
Oct 16 2020 0.2403 -0.0053 -2.16% 0.2454 0.2481 0.2377 51,436,809.00
Oct 15 2020 0.2456 -0.0039 -1.56% 0.2494 0.2584 0.24294 45,494,477.00
Oct 14 2020 0.2495 -0.0066 -2.58% 0.2559 0.25898 0.2462 38,340,171.00
Oct 13 2020 0.2561 0.0002 0.08% 0.2563 0.260 0.2487 44,610,040.00
Oct 12 2020 0.2559 0.0002 0.08% 0.2554 0.2584 0.2487 47,948,139.00
Oct 11 2020 0.2557 0.0017 0.67% 0.2543 0.2585 0.2534 30,096,861.00
Oct 10 2020 0.254 0.0007 0.28% 0.2531 0.2602 0.2498 46,654,669.00
Oct 09 2020 0.2533 0.0021 0.84% 0.2516 0.2568 0.2422 50,925,882.00
Oct 08 2020 0.2512 0.0031 1.25% 0.2484 0.253 0.2422 46,016,234.00
Oct 07 2020 0.2481 0.0033 1.35% 0.2452 0.2595 0.2402 51,228,192.00
Oct 06 2020 0.2448 -0.00527 -2.11% 0.2503 0.2595 0.2402 94,487,086.00
Oct 05 2020 0.25007 0.00197 0.79% 0.2487 0.255 0.2463 62,895,467.00
Oct 04 2020 0.2481 0.0151 6.48% 0.2324 0.250 0.2317 59,992,382.00
Oct 03 2020 0.233 -0.0012 -0.51% 0.2338 0.235 0.2327 21,355,227.00
Oct 02 2020 0.2342 -0.0037 -1.56% 0.237 0.2394 0.2286 54,131,193.00
Oct 01 2020 0.2379 -0.0038 -1.57% 0.2422 0.2444 0.2337 45,960,016.00
Sep 30 2020 0.2417 -0.0011 -0.45% 0.2424 0.2427 0.2376 30,438,361.00
Sep 29 2020 0.2428 0.0018 0.75% 0.2403 0.24655 0.23831 39,127,775.00
Sep 28 2020 0.241 -0.0015 -0.62% 0.2433 0.255 0.2375 46,346,156.00
Sep 27 2020 0.2425 0.0007 0.29% 0.24174 0.2455 0.2375 27,860,559.00
Sep 26 2020 0.2418 0.0004 0.17% 0.24174 0.2465 0.2378 134,832,702.00
Sep 25 2020 0.2414 0.0086 3.69% 0.2328 0.2454 0.2215 111,169,806.00
Sep 24 2020 0.2328 0.002 0.87% 0.2331 0.2352 0.21925 123,609,904.00
Sep 23 2020 0.2308 -0.002 -0.86% 0.2328 0.2352 0.2303 27,191,143.00
Sep 22 2020 0.2328 0.0009 0.39% 0.231 0.2481 0.2292 49,199,998.00
Sep 21 2020 0.2319 -0.0141 -5.73% 0.2457 0.2481 0.2292 99,959,438.00
Sep 20 2020 0.246 -0.0057 -2.26% 0.2513 0.2549 0.2425 42,420,412.00
Sep 19 2020 0.2517 0.0016 0.64% 0.2507 0.2552 0.246 50,377,820.00
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:20201019 15:46:42