› › Ripple

XRPUSD

Ripple Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 13,434,677,618 Not Mineable
  Change % Change Current Price Bid Offer
0.0001 0.03% 0.3006 0.3006 0.3007
High Low Open Prev. Close 52 Week Range
0.3057 0.2966 0.3023 0.3005 0.1105 - 0.3478
Exchange Time Size Trade Price Currency
GDAX 04:02:37 158.92 0.3006 USD
Price x Volume Volume Base Symbol Related Pairs
10,220,964.80 33,975,693.15 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.29340.3080.2672125,233,774.250.00722.45%
1 Month0.19430.3280.1918125,863,682.420.106354.71%
3 Months0.20070.3280.16973,845,022.000.099949.78%
6 Months0.33680.34780.110582,840,177.43-0.0362-10.75%
1 Year0.26180.34780.110586,731,264.990.038814.82%
3 Years0.16123810.000.1105293,716,237.510.13936286.43%
5 Years0.00841910.000.004041297,327,652.550.2921813,470.41%

XRPUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Aug 14 2020 0.3001 0.005 1.69% 0.2945 0.3077 0.2719 170,984,276.00
Aug 13 2020 0.2951 0.01152 4.06% 0.2835 0.2953 0.2719 158,881,928.00
Aug 12 2020 0.28358 -0.00042 -0.15% 0.2829 0.308 0.2672 88,352,917.00
Aug 11 2020 0.284 -0.0106 -3.60% 0.295 0.308 0.2672 173,386,025.00
Aug 10 2020 0.2946 0.0067 2.33% 0.2881 0.30089 0.28428 105,774,277.00
Aug 09 2020 0.2879 -0.0061 -2.07% 0.2958 0.299 0.2825 100,032,288.00
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
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:20200815 08:02:42