1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Ripple (XRPUSD)
  6. Historical

XRPUSD

Ripple Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 20,772,875,142 Not Mineable
  Change % Change Current Price Bid Offer
-0.00399 -0.96% 0.40952 0.40956 0.40958
Open High Low Prev. Close 52 Week Range
0.41351 0.41914 0.408 0.41351 0.28704 - 0.91671
Exchange Time Size Trade Price Currency
BSTP 18:57:30 1,831.42 0.40952 USD
Price x Volume Volume Base Symbol Related Pairs
17,099,314.27 41,351,947.15 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.417770.422120.3859362,311,263.49-0.00825-1.97%
1 Month0.347460.432850.3310665,174,261.040.0620617.86%
3 Months0.331840.432850.30065,121,735.530.0776823.41%
6 Months0.38030.55870.30064,272,550.160.029227.68%
1 Year0.629130.916710.2870457,050,673.97-0.21961-34.91%
3 Years0.24131.980.110580,846,513.120.1682269.71%
5 Years0.96209410.000.110587,848,914.64-0.552574-57.43%

XRPUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Feb 01 2023 0.41338 0.0072 1.77% 0.40556 0.4157 0.39659 37,137,122.00
Jan 31 2023 0.40618 0.01162 2.95% 0.39348 0.41129 0.38784 77,932,836.00
Jan 30 2023 0.39456 -0.01854 -4.49% 0.41354 0.42212 0.38593 221,211,102.00
Jan 29 2023 0.4131 0.00617 1.52% 0.40781 0.41739 0.40661 13,669,549.00
Jan 28 2023 0.40693 -0.00517 -1.25% 0.41295 0.4167 0.40576 9,560,649.00
Jan 27 2023 0.4121 0.00223 0.54% 0.40899 0.41371 0.39899 35,536,262.00
Jan 26 2023 0.40987 -0.00727 -1.74% 0.41777 0.41802 0.40533 41,131,321.00
Jan 25 2023 0.41714 0.01104 2.72% 0.40709 0.42434 0.39743 46,988,652.00
Jan 24 2023 0.4061 -0.01928 -4.53% 0.42265 0.43106 0.40279 11,756,012.00
Jan 23 2023 0.42538 0.02484 6.20% 0.39989 0.43285 0.39969 110,336,627.00
Jan 22 2023 0.40054 -0.00222 -0.55% 0.40219 0.41206 0.39596 17,476,665.00
Jan 21 2023 0.40276 -0.0102 -2.47% 0.41126 0.4164 0.39714 28,003,311.00
Jan 20 2023 0.41296 0.01994 5.07% 0.3934 0.41404 0.38585 61,315,730.00
Jan 19 2023 0.39302 0.015 3.97% 0.37936 0.3959 0.37647 61,581,697.00
Jan 18 2023 0.37802 -0.01037 -2.67% 0.38772 0.39617 0.36792 68,729,134.00
Jan 17 2023 0.38839 0.00169 0.44% 0.3854 0.39873 0.37913 81,144,292.00
Jan 16 2023 0.3867 0.00197 0.51% 0.38503 0.40642 0.37734 225,791,357.00
Jan 15 2023 0.38473 -0.01194 -3.01% 0.39639 0.39663 0.37988 12,545,664.00
Jan 14 2023 0.39667 0.01083 2.81% 0.38585 0.409 0.37633 29,562,713.00
Jan 13 2023 0.38584 0.01044 2.78% 0.37535 0.38683 0.36854 59,784,890.00
Jan 12 2023 0.3754 0.00089 0.24% 0.37298 0.3811 0.35855 64,258,528.00
Jan 11 2023 0.37451 0.02385 6.80% 0.42449 0.42449 0.348 124,404,001.00
Jan 10 2023 0.35066 0.00217 0.62% 0.34986 0.35413 0.34315 105,900,649.00
Jan 09 2023 0.34849 0.00394 1.14% 0.34485 0.3575 0.34338 129,402,766.00
Jan 08 2023 0.34455 0.001 0.29% 0.34449 0.34496 0.33663 14,344,943.00
Jan 07 2023 0.34355 -0.00111 -0.32% 0.34453 0.34627 0.34139 7,392,087.00
Jan 06 2023 0.34466 0.00648 1.92% 0.33775 0.346 0.33106 67,923,732.00
Jan 05 2023 0.33818 -0.00971 -2.79% 0.34746 0.34864 0.33385 60,057,005.00
Jan 04 2023 0.34789 0.00417 1.21% 0.34322 0.35226 0.34202 75,713,782.00
Jan 03 2023 0.34372 -0.0052 -1.49% 0.34755 0.35202 0.34074 130,005,671.00
Jan 02 2023 0.34892 0.01074 3.18% 0.3387 0.35504 0.300 95,716,760.00
Jan 01 2023 0.33818 -0.00156 -0.46% 0.33902 0.34079 0.3351 11,642,163.00
Dec 31 2022 0.33974 -0.00525 -1.52% 0.34406 0.34506 0.33879 12,760,895.00
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230202 23:57:31