XRPUSD

Ripple Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 63,811,892,830 Not Mineable
  Change % Change Current Price Bid Offer
0.040 2.96% 1.39 1.39 1.39
Open High Low Prev. Close 52 Week Range
1.35 1.42 1.32 1.35 0.169 - 1.50
Exchange Time Size Trade Price Currency
KRKN 09:21:41 20.00 1.39 USD
Price x Volume Volume Base Symbol Related Pairs
30,103,223.14 22,208,179.88 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.634831.500.6162287,157,714.740.75517118.96%
1 Month0.441011.500.4178443,123,020.020.94899215.19%
3 Months0.2771.500.24056,085,372.721.11401.81%
6 Months0.25541.500.170214,483,103.311.13444.24%
1 Year0.18971.500.169143,783,157.401.20632.74%
3 Years0.5394410.000.1105109,502,100.220.85056157.67%
5 Years0.00588410.000.005372308,124,122.061.3823,521.50%

XRPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 11 2021 1.36 -0.010 -0.73% 1.36 1.50 1.29 66,951,266.00
Apr 10 2021 1.37 0.330 31.73% 1.02 1.41 1.01 105,201,616.00
Apr 09 2021 1.04 -0.010 -0.95% 1.05 1.08 0.98012 31,846,139.00
Apr 08 2021 1.05 0.120 13.06% 0.91509 1.07 0.9008 39,494,121.00
Apr 07 2021 0.92868 -0.16132 -14.80% 1.10 1.11 0.855 76,435,511.00
Apr 06 2021 1.09 0.180 20.22% 0.91876 1.10 0.800 132,889,917.00
Apr 05 2021 0.90669 0.27724 44.04% 0.63483 0.93953 0.61622 157,285,431.00
Apr 04 2021 0.62945 0.04988 8.61% 0.58045 0.63184 0.56743 13,570,491.00
Apr 03 2021 0.57957 -0.0264 -4.36% 0.60778 0.64172 0.57372 36,345,961.00
Apr 02 2021 0.60597 0.03464 6.06% 0.57049 0.60875 0.56434 30,719,148.00
Apr 01 2021 0.57133 0.0024 0.42% 0.57029 0.59411 0.548 28,780,905.00
Mar 31 2021 0.56893 0.00414 0.73% 0.56336 0.580 0.529 22,522,242.00
Mar 30 2021 0.56479 -0.00268 -0.47% 0.56567 0.58603 0.55908 18,205,213.00
Mar 29 2021 0.56747 0.01902 3.47% 0.54756 0.57088 0.54351 20,866,669.00
Mar 28 2021 0.54845 0.00151 0.28% 0.54833 0.56047 0.53852 10,757,898.00
Mar 27 2021 0.54694 -0.01763 -3.12% 0.56353 0.5745 0.53252 22,586,820.00
Mar 26 2021 0.56457 0.05435 10.65% 0.522 0.580 0.51053 29,830,288.00
Mar 25 2021 0.51022 0.02445 5.03% 0.48278 0.52497 0.45701 29,076,771.00
Mar 24 2021 0.48577 -0.06803 -12.28% 0.55502 0.5626 0.45319 40,356,711.00
Mar 23 2021 0.5538 0.00057 0.10% 0.5443 0.5975 0.5383 30,393,269.00
Mar 22 2021 0.55323 0.03371 6.49% 0.51849 0.600 0.50192 71,325,377.00
Mar 21 2021 0.51952 -0.00818 -1.55% 0.52179 0.54593 0.4924 23,090,713.00
Mar 20 2021 0.5277 0.0591 12.61% 0.4673 0.550 0.41784 54,482,392.00
Mar 19 2021 0.4686 -0.00118 -0.25% 0.46902 0.47499 0.45902 8,822,831.00
Mar 18 2021 0.46978 -0.00022 -0.05% 0.47014 0.490 0.46633 16,754,116.00
Mar 17 2021 0.470 0.00939 2.04% 0.46342 0.482 0.45397 17,780,011.00
Mar 16 2021 0.46061 0.02463 5.65% 0.43557 0.53116 0.42736 55,702,470.00
Mar 15 2021 0.43598 -0.00774 -1.74% 0.44101 0.44895 0.42201 15,370,252.00
Mar 14 2021 0.44372 -0.0161 -3.50% 0.45982 0.46268 0.44054 8,612,185.00
Mar 13 2021 0.45982 0.02159 4.93% 0.43876 0.46788 0.4325 14,449,474.00
Mar 12 2021 0.43823 -0.01557 -3.43% 0.45193 0.46499 0.4233 17,699,852.00
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:20210412 13:23:26