Ripple Historical Data - XRPUSD

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 7,101,687,357 Not Mineable
  Change % Change Current Price Bid Offer
-0.0016 -0.92% 0.1722 0.1722 0.1724
High Low Open Prev. Close 52 Week Range
0.1785 0.1706 0.1738 0.1738 0.1105 - 0.5175
Exchange Time Size Trade Price Currency
GDAX 21:53:46 300.00 0.1722 USD
Price x Volume Volume Base Symbol Related Pairs
1,782,265.64 10,318,115.15 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.16220.18790.157397,058,218.100.0106.17%
1 Month0.23420.24650.1105129,683,852.93-0.062-26.47%
3 Months0.21460.34780.1105129,996,668.46-0.0424-19.76%
6 Months0.2570.34780.1105102,550,301.13-0.0848-33.00%
1 Year0.308230.51750.110586,249,050.69-0.13603-44.13%
3 Years0.02193810.000.021696379,636,744.850.150262684.95%
5 Years0.00766610.000.004041296,665,282.860.1645342,146.15%

XRPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.1748 0.0031 1.81% 0.1716 0.1785 0.1625 62,101,177.00
Mar 30 2020 0.1717 0.0084 5.14% 0.1626 0.17595 0.162 78,173,834.00
Mar 29 2020 0.1633 -0.0129 -7.32% 0.1758 0.1806 0.1614 87,611,904.00
Mar 28 2020 0.1762 0.0013 0.74% 0.1676 0.1806 0.1651 129,558,218.00
Mar 27 2020 0.1749 -0.0019 -1.07% 0.1774 0.1879 0.160 148,324,205.00
Mar 26 2020 0.1768 0.0149 9.20% 0.16299 0.179 0.160 105,587,244.00
Mar 25 2020 0.1619 -0.001 -0.61% 0.1622 0.1659 0.1573 68,050,940.00
Mar 24 2020 0.1629 0.0042 2.65% 0.1607 0.16465 0.15758 105,678,820.00
Mar 23 2020 0.1587 0.0112 7.59% 0.1477 0.16259 0.14452 84,259,863.00
Mar 22 2020 0.1475 -0.0102 -6.47% 0.1579 0.1618 0.1463 76,340,660.00
Mar 21 2020 0.1577 0.0017 1.09% 0.1555 0.1622 0.1516 67,154,131.00
Mar 20 2020 0.156 -0.0101 -6.08% 0.1657 0.176 0.1447 184,284,574.00
Mar 19 2020 0.1661 0.019 12.92% 0.1479 0.1734 0.1403 164,176,348.00
Mar 18 2020 0.1471 -0.0027 -1.80% 0.1483 0.1527 0.1399 87,901,231.00
Mar 17 2020 0.1498 0.0092 6.54% 0.1424 0.15471 0.1399 121,234,148.00
Mar 16 2020 0.1406 -0.0128 -8.34% 0.1497 0.1529 0.127 207,642,204.00
Mar 15 2020 0.1534 0.008 5.50% 0.1447 0.1654 0.1438 101,710,440.00
Mar 14 2020 0.1454 -0.0129 -8.15% 0.1594 0.1674 0.1431 84,164,848.00
Mar 13 2020 0.1583 0.0259 19.56% 0.1422 0.1708 0.1105 763,714,395.00
Mar 12 2020 0.1324 -0.0755 -36.32% 0.20962 0.210 0.120 383,493,909.00
Mar 11 2020 0.2079 -0.0043 -2.03% 0.2117 0.2163 0.1989 63,548,299.00
Mar 10 2020 0.2122 0.0037 1.77% 0.210 0.2163 0.198 61,249,717.00
Mar 09 2020 0.2085 0.004 1.96% 0.2039 0.236 0.198 103,404,068.00
Mar 08 2020 0.2045 -0.0322 -13.60% 0.2336 0.243 0.20012 107,304,386.00
Mar 07 2020 0.2367 -0.0078 -3.19% 0.2454 0.2465 0.2349 35,008,781.00
Mar 06 2020 0.2445 0.0056 2.34% 0.2399 0.2465 0.2379 39,265,850.00
Mar 05 2020 0.2389 0.0047 2.01% 0.235 0.2435 0.230 50,151,879.00
Mar 04 2020 0.2342 -0.00036 -0.15% 0.2342 0.2384 0.230 60,051,797.00
Mar 03 2020 0.23456 -0.00476 -1.99% 0.23933 0.2396 0.2295 94,031,771.00
Mar 02 2020 0.23932 0.01212 5.33% 0.22764 0.24226 0.22552 93,114,873.00
Mar 01 2020 0.2272 -0.0024 -1.05% 0.2301 0.23622 0.22307 90,143,035.00
Feb 29 2020 0.2296 -0.0076 -3.20% 0.2371 0.244 0.2243 82,842,087.00
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:20200401 01:53:56