XRPUSD

Ripple (XRPUSD)

XRPUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2021 0.41565 -0.0213 -4.87% 0.43395 0.43982 0.3934 22,158,065.00
Feb 27 2021 0.43695 0.00942 2.20% 0.42841 0.45856 0.42662 21,445,755.00
Feb 26 2021 0.42753 -0.01025 -2.34% 0.43165 0.48195 0.41137 35,191,313.00
Feb 25 2021 0.43778 -0.03345 -7.10% 0.470 0.48331 0.43739 23,576,887.00
Feb 24 2021 0.47123 0.00093 0.20% 0.47104 0.50275 0.4513 64,372,126.00
Feb 23 2021 0.4703 -0.10009 -17.55% 0.54511 0.64919 0.38569 72,754,675.00
Feb 22 2021 0.57039 0.02227 4.06% 0.54602 0.650 0.50387 117,496,297.00
Feb 21 2021 0.54812 0.03401 6.62% 0.51576 0.55839 0.50387 32,634,228.00
Feb 20 2021 0.51411 -0.0527 -9.30% 0.56535 0.58285 0.431 59,980,800.00
Feb 19 2021 0.56681 0.03185 5.95% 0.53231 0.58151 0.51413 48,119,843.00
Feb 18 2021 0.53496 -0.00201 -0.37% 0.53559 0.5599 0.51827 23,685,156.00
Feb 17 2021 0.53697 0.01544 2.96% 0.521 0.58012 0.48201 32,849,855.00
Feb 16 2021 0.52153 -0.03017 -5.47% 0.5486 0.58028 0.48201 47,116,924.00
Feb 15 2021 0.5517 -0.04532 -7.59% 0.59768 0.64031 0.50901 49,541,227.00
Feb 14 2021 0.59702 -0.03453 -5.47% 0.63477 0.64031 0.56213 42,337,236.00
Feb 13 2021 0.63155 0.01494 2.42% 0.61367 0.64816 0.5193 69,037,693.00
Feb 12 2021 0.61661 0.09055 17.21% 0.52785 0.620 0.5193 74,081,119.00
Feb 11 2021 0.52606 0.02222 4.41% 0.50599 0.5478 0.45104 37,861,644.00
Feb 10 2021 0.50384 0.03225 6.84% 0.47647 0.5478 0.44946 92,339,694.00
Feb 09 2021 0.47159 0.01951 4.32% 0.45181 0.49495 0.44846 46,474,345.00
Feb 08 2021 0.45208 0.03104 7.37% 0.42045 0.470 0.413 42,011,036.00
Feb 07 2021 0.42104 -0.02243 -5.06% 0.44394 0.45144 0.39219 40,592,535.00
Feb 06 2021 0.44347 -0.00792 -1.75% 0.45286 0.4723 0.42642 40,644,372.00
Feb 05 2021 0.45139 0.00318 0.71% 0.45023 0.4723 0.42124 58,751,754.00
Feb 04 2021 0.44821 0.05125 12.91% 0.39766 0.48151 0.37214 92,130,643.00
Feb 03 2021 0.39696 0.02412 6.47% 0.37514 0.42799 0.34282 39,420,163.00
Feb 02 2021 0.37284 -0.00777 -2.04% 0.37348 0.412 0.34007 76,207,906.00
Feb 01 2021 0.38061 -0.11421 -23.08% 0.49317 0.75991 0.35925 403,898,583.00
Jan 31 2021 0.49482 0.06833 16.02% 0.44165 0.5369 0.27865 213,088,390.00
Jan 30 2021 0.42649 0.14226 50.05% 0.28347 0.51775 0.27865 273,320,713.00
Jan 29 2021 0.28423 0.01827 6.87% 0.26796 0.31694 0.2602 75,644,700.00
Jan 28 2021 0.26596 0.01488 5.93% 0.25037 0.27076 0.24749 34,834,985.00
Jan 27 2021 0.25108 -0.01761 -6.55% 0.26851 0.26983 0.24369 36,839,851.00
Jan 26 2021 0.26869 -0.00009 -0.03% 0.26763 0.285 0.25814 23,394,523.00
Jan 25 2021 0.26878 -0.00417 -1.53% 0.27412 0.285 0.26667 27,767,149.00
Jan 24 2021 0.27295 0.00168 0.62% 0.27182 0.28385 0.2659 926,150.00
Jan 23 2021 0.27127 -0.00125 -0.46% 0.27243 0.28385 0.240 20,926,832.00
Jan 22 2021 0.27252 0.00215 0.80% 0.26826 0.2793 0.240 161,654,653.00
Jan 21 2021 0.27037 -0.0249 -8.43% 0.29563 0.30713 0.260 79,365,427.00
Jan 20 2021 0.29527 -0.00031 -0.10% 0.2946 0.3296 0.28021 47,286,926.00
Jan 19 2021 0.29558 0.00988 3.46% 0.2867 0.3298 0.2841 293,357,584.00
Jan 18 2021 0.2857 0.0083 2.99% 0.277 0.289 0.2714 169,085,039.00
Jan 17 2021 0.2774 -0.0029 -1.03% 0.2766 0.2856 0.2684 128,738,098.00
Jan 16 2021 0.2803 0.0012 0.43% 0.2808 0.3028 0.2614 171,755,902.00
Jan 15 2021 0.2791 -0.0169 -5.71% 0.2973 0.3028 0.2614 232,413,595.00
Jan 14 2021 0.296 -0.0088 -2.89% 0.3087 0.309 0.2832 247,430,337.00
Jan 13 2021 0.3048 0.0143 4.92% 0.2902 0.3104 0.2843 250,343,632.00
Jan 12 2021 0.2905 0.0015 0.52% 0.2878 0.310 0.2773 292,138,878.00
Jan 11 2021 0.289 -0.0268 -8.49% 0.3109 0.3126 0.2514 605,655,168.00
Jan 10 2021 0.3158 -0.0119 -3.63% 0.3293 0.3692 0.2851 473,470,266.00
Jan 09 2021 0.3277 0.0075 2.34% 0.3269 0.3407 0.30525 266,769,614.00
Jan 08 2021 0.3202 0.0024 0.76% 0.332 0.3467 0.28076 552,193,107.00
Jan 07 2021 0.3178 0.0663 26.36% 0.2497 0.3708 0.246 1,277,307,342.00
Jan 06 2021 0.2515 0.0251 11.09% 0.2257 0.2771 0.222 674,364,030.00
Jan 05 2021 0.2264 -0.0103 -4.35% 0.2349 0.2428 0.218 377,693,974.00
Jan 04 2021 0.2367 0.0095 4.18% 0.2266 0.26805 0.21439 499,136,591.00
Jan 03 2021 0.2272 0.0076 3.46% 0.2202 0.2386 0.2155 628,056,672.00
Jan 02 2021 0.2196 -0.0166 -7.03% 0.2352 0.2389 0.2155 255,518,013.00
Jan 01 2021 0.2362 0.0163 7.41% 0.2195 0.251 0.2053 389,042,139.00
Dec 31 2020 0.2199 0.0077 3.63% 0.2115 0.2376 0.1918 357,631,499.00
Dec 30 2020 0.2122 -0.0077 -3.50% 0.2167 0.2376 0.1918 617,081,843.00
Dec 29 2020 0.2199 -0.0222 -9.17% 0.2418 0.248 0.170 1,643,070,377.00
Dec 28 2020 0.2421 -0.0425 -14.93% 0.2806 0.3089 0.2332 658,441,884.00
Dec 27 2020 0.2846 -0.0116 -3.92% 0.2932 0.310 0.265 885,106,243.00
Dec 26 2020 0.2962 -0.0188 -5.97% 0.3127 0.327 0.2828 575,692,915.00
Dec 25 2020 0.315 -0.0347 -9.92% 0.340 0.390 0.2401 1,213,806,747.00
Dec 24 2020 0.3497 0.0869 33.07% 0.2546 0.390 0.2401 1,331,784,419.00
Dec 23 2020 0.2628 -0.1877 -41.66% 0.4461 0.4503 0.2135 2,256,843,881.00
Dec 22 2020 0.4505 -0.0666 -12.88% 0.5137 0.5222 0.3975 913,992,278.00
Dec 21 2020 0.5171 -0.0403 -7.23% 0.55425 0.5695 0.4987 307,360,604.00
Dec 20 2020 0.5574 -0.0228 -3.93% 0.5782 0.605 0.5316 285,686,646.00
Dec 19 2020 0.5802 -0.0026 -0.45% 0.5853 0.6142 0.5503 267,811,060.00
Dec 18 2020 0.5828 0.007 1.22% 0.5674 0.6142 0.5503 393,644,618.00
Dec 17 2020 0.5758 0.0069 1.21% 0.5816 0.660 0.5376 783,075,691.00
Dec 16 2020 0.5689 0.0993 21.15% 0.4668 0.570 0.4371 529,280,597.00
Dec 15 2020 0.4696 -0.028 -5.63% 0.4989 0.5074 0.4643 237,307,337.00
Dec 14 2020 0.4976 -0.0133 -2.60% 0.5134 0.528 0.4858 124,022,512.00
Dec 13 2020 0.5109 0.0079 1.57% 0.5057 0.5484 0.4855 208,588,064.00
Dec 12 2020 0.503 -0.0627 -11.08% 0.566 0.598 0.4855 390,964,830.00
Dec 11 2020 0.5657 -0.010 -1.74% 0.573 0.598 0.526 435,496,016.00
Dec 10 2020 0.5757 -0.0071 -1.22% 0.5855 0.5887 0.5516 211,171,682.00
Dec 09 2020 0.5828 0.0218 3.89% 0.5571 0.605 0.5038 365,235,564.00
Dec 08 2020 0.561 -0.0479 -7.87% 0.6067 0.6107 0.550 214,144,549.00
Dec 07 2020 0.6089 -0.0113 -1.82% 0.6223 0.623 0.5909 154,676,462.00
Dec 06 2020 0.6202 0.0364 6.24% 0.6141 0.6265 0.580 316,682,714.00
Dec 05 2020 0.5838 0.0287 5.17% 0.5544 0.635 0.5422 159,795,843.00
Dec 04 2020 0.5551 -0.0767 -12.14% 0.6295 0.635 0.5422 341,147,809.00
Dec 03 2020 0.6318 0.0002 0.03% 0.630 0.643 0.5935 137,074,657.00
Dec 02 2020 0.6316 0.0167 2.72% 0.6052 0.637 0.59348 238,701,289.00
Dec 01 2020 0.6149 -0.0542 -8.10% 0.6682 0.68188 0.57287 391,485,963.00
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:20210301 13:53:25