XRPUSD

Ripple Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 34,505,085,925 Not Mineable
  Change % Change Current Price Bid Offer
-0.00152 -0.20% 0.74776 0.74967 0.75002
Open High Low Prev. Close 52 Week Range
0.74862 0.76948 0.71252 0.74928 0.170 - 1.98
Exchange Time Size Trade Price Currency
KRKN 18:33:27 52.27 0.75016 USD
Price x Volume Volume Base Symbol Related Pairs
13,483,619.03 18,208,251.80 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.591650.768760.5755614,688,285.150.1561126.39%
1 Month0.660680.768760.5165110,344,409.840.0870813.18%
3 Months1.601.700.5095922,873,265.22-0.85224-53.27%
6 Months0.283471.980.2786539,829,402.250.46429163.79%
1 Year0.23811.980.170136,097,282.200.50966214.05%
3 Years0.45131910.000.110590,617,126.610.29644165.68%
5 Years0.00611810.000.005372300,939,407.000.74164212,121.96%

XRPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 0.74382 0.03622 5.12% 0.72985 0.76596 0.69828 18,112,344.00
Jul 28 2021 0.7076 0.06611 10.31% 0.64467 0.75324 0.63183 25,814,065.00
Jul 27 2021 0.64149 0.01605 2.57% 0.62363 0.6536 0.61297 13,025,096.00
Jul 26 2021 0.62544 0.01939 3.20% 0.60618 0.67855 0.60566 20,908,477.00
Jul 25 2021 0.60605 -0.00209 -0.34% 0.60887 0.61238 0.59124 5,588,048.00
Jul 24 2021 0.60814 0.00063 0.10% 0.60865 0.62081 0.60001 8,999,132.00
Jul 23 2021 0.60751 0.01582 2.67% 0.59165 0.6122 0.57556 10,370,832.00
Jul 22 2021 0.59169 0.01983 3.47% 0.56952 0.60294 0.56139 15,290,350.00
Jul 21 2021 0.57186 0.04245 8.02% 0.52853 0.60208 0.520 16,259,306.00
Jul 20 2021 0.52941 -0.03306 -5.88% 0.55801 0.56994 0.51651 13,312,397.00
Jul 19 2021 0.56247 -0.02342 -4.00% 0.5857 0.58872 0.55325 7,586,358.00
Jul 18 2021 0.58589 0.00256 0.44% 0.58319 0.6025 0.57223 3,889,403.00
Jul 17 2021 0.58333 -0.00739 -1.25% 0.59127 0.5974 0.56072 6,706,478.00
Jul 16 2021 0.59072 -0.00366 -0.62% 0.59832 0.620 0.58757 6,460,737.00
Jul 15 2021 0.59438 -0.0228 -3.69% 0.62075 0.62687 0.5881 8,530,941.00
Jul 14 2021 0.61718 -0.00061 -0.10% 0.61976 0.62474 0.5837 9,296,685.00
Jul 13 2021 0.61779 -0.01378 -2.18% 0.62989 0.64317 0.60814 8,222,713.00
Jul 12 2021 0.63157 -0.00313 -0.49% 0.63447 0.6576 0.61768 9,721,574.00
Jul 11 2021 0.6347 0.00918 1.47% 0.62495 0.64478 0.61727 4,316,560.00
Jul 10 2021 0.62552 -0.01537 -2.40% 0.6366 0.64866 0.61303 5,383,103.00
Jul 09 2021 0.64089 0.01832 2.94% 0.62048 0.64521 0.59227 9,701,820.00
Jul 08 2021 0.62257 -0.03166 -4.84% 0.65169 0.65505 0.61121 11,773,570.00
Jul 07 2021 0.65423 -0.00843 -1.27% 0.66434 0.67379 0.65098 5,504,354.00
Jul 06 2021 0.66266 0.00362 0.55% 0.65556 0.67966 0.64117 8,207,279.00
Jul 05 2021 0.65904 -0.03854 -5.52% 0.6952 0.69645 0.64476 12,045,427.00
Jul 04 2021 0.69758 0.02766 4.13% 0.67182 0.70946 0.66591 8,470,912.00
Jul 03 2021 0.66992 0.01913 2.94% 0.65443 0.68521 0.64328 8,176,135.00
Jul 02 2021 0.65079 -0.01109 -1.68% 0.66068 0.66686 0.63337 7,969,366.00
Jul 01 2021 0.66188 -0.03737 -5.34% 0.70045 0.70433 0.645 14,768,516.00
Jun 30 2021 0.69925 -0.00501 -0.71% 0.69582 0.71468 0.64855 13,134,902.00
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:20210730 22:35:54