Ripple Historical Data

Name	Symbol	Market	Market Cap ($)	Algorithm
Ripple	XRPUSD	Crypto	12,914,856,870	Not Mineable

	Change	% Change	Current Price	Bid	Offer
	-0.0068	-2.31%	0.2882	0.2881	0.2882

High	Low	Open	Prev. Close	52 Week Range
0.299	0.2825	0.2958	0.295	0.1105 - 0.3478

Exchange	Time	Size	Trade Price	Currency
GDAX	18:45:21	50.00	0.2882	USD

Price x Volume	Volume	Base Symbol	Related Pairs
27,837,853.02	96,063,034.64	XRP	XRPEUR	XRPGBP	XRPBTC

XRPUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.2926	0.328	0.2439	178,379,103.40	-0.0044	-1.50%
1 Month	0.2012	0.328	0.1882	107,493,685.96	0.087	43.24%
3 Months	0.1997	0.328	0.169	67,902,417.82	0.0885	44.32%
6 Months	0.2778	0.3478	0.1105	88,058,194.41	0.0104	3.74%
1 Year	0.3084	0.3478	0.1105	85,411,624.59	-0.0202	-6.55%
3 Years	0.183168	10.00	0.1105	295,479,859.99	0.105032	57.34%
5 Years	0.008812	10.00	0.004041	297,009,619.37	0.279388	3,170.64%

XRPUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 08 2020	0.294	-0.0002	-0.07%	0.2934	0.30143	0.2902	79,224,706.00
Aug 07 2020	0.2942	-0.0096	-3.16%	0.3037	0.3115	0.278	145,507,999.00
Aug 06 2020	0.3038	0.0001	0.03%	0.3037	0.3115	0.2976	94,380,121.00
Aug 05 2020	0.3037	0.0036	1.20%	0.3013	0.3194	0.2902	125,606,017.00
Aug 04 2020	0.3001	-0.0099	-3.19%	0.3102	0.320	0.2839	168,947,448.00
Aug 03 2020	0.310	0.0234	8.16%	0.28871	0.320	0.28381	242,578,712.00
Aug 02 2020	0.2866	-0.0064	-2.18%	0.2926	0.328	0.2439	392,408,718.00
Aug 01 2020	0.293	0.0328	12.61%	0.2598	0.2985	0.2561	278,915,342.00
Jul 31 2020	0.2602	0.0138	5.60%	0.24617	0.2613	0.2421	111,592,886.00
Jul 30 2020	0.2464	0.0041	1.69%	0.2381	0.250	0.2343	97,383,951.00
Jul 29 2020	0.2423	0.0112	4.85%	0.2325	0.251	0.2296	161,170,252.00
Jul 28 2020	0.2311	0.0063	2.80%	0.2248	0.235	0.217	123,277,474.00
Jul 27 2020	0.2248	0.0092	4.27%	0.2153	0.2299	0.20903	147,369,383.00
Jul 26 2020	0.2156	0.0009	0.42%	0.2147	0.22582	0.213	96,088,250.00
Jul 25 2020	0.2147	0.0104	5.09%	0.20505	0.218	0.20306	78,158,655.00
Jul 24 2020	0.2043	-0.004	-1.92%	0.2087	0.20925	0.20191	49,366,082.00
Jul 23 2020	0.2083	0.0042	2.06%	0.2038	0.2109	0.20185	92,328,918.00
Jul 22 2020	0.2041	0.0045	2.25%	0.1997	0.205	0.194	52,840,201.00
Jul 21 2020	0.1996	0.0049	2.52%	0.1941	0.20114	0.194	50,796,050.00
Jul 20 2020	0.1947	-0.0051	-2.55%	0.1998	0.2003	0.1918	44,741,152.00
Jul 19 2020	0.1998	0.0001	0.05%	0.1997	0.2025	0.1938	38,525,862.00
Jul 18 2020	0.1997	0.00459	2.35%	0.1943	0.2025	0.1938	55,563,205.00
Jul 17 2020	0.19511	0.00091	0.47%	0.1941	0.19869	0.1911	45,474,952.00
Jul 16 2020	0.1942	-0.003	-1.52%	0.197	0.1974	0.1882	62,059,684.00
Jul 15 2020	0.1972	-0.0019	-0.95%	0.1991	0.2012	0.195	44,736,210.00
Jul 14 2020	0.1991	0.00041	0.21%	0.19859	0.2012	0.195	43,603,315.00
Jul 13 2020	0.19869	-0.00201	-1.00%	0.2012	0.20689	0.19213	42,532,651.00
Jul 12 2020	0.2007	-0.0006	-0.30%	0.2012	0.2055	0.1978	44,644,998.00
Jul 11 2020	0.2013	0.0027	1.36%	0.199	0.2055	0.1924	48,829,256.00
Jul 10 2020	0.1986	-0.0038	-1.88%	0.2026	0.2117	0.19222	60,333,848.00
Jul 09 2020	0.2024	-0.0022	-1.08%	0.2051	0.2117	0.1966	122,809,164.00

See More Historical Prices »

XRPUSD

XRPUSD Historical Summary

XRPUSD 1 Month Historical Prices

XRPUSD Historical - 1 Day

XRPUSD Historical - 1 Year