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

XRPUSD

Ripple (XRPUSD)

XRPUSD Historical Prices
Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.92674 -0.04974 -5.09% 0.9725 0.9846 0.8933 9,168,642.00
Dec 02 2021 0.97648 -0.01155 -1.17% 0.99115 0.99115 0.941 5,119,695.00
Dec 01 2021 0.98803 -0.01187 -1.19% 1.00 1.02 0.98084 6,115,171.00
Nov 30 2021 0.9999 0.00589 0.59% 0.99308 1.03 0.9704 12,518,421.00
Nov 29 2021 0.99401 0.02512 2.59% 0.96711 1.00 0.96466 8,537,316.00
Nov 28 2021 0.96889 0.0276 2.93% 0.94282 0.96889 0.88519 12,722,363.00
Nov 27 2021 0.94129 0.00289 0.31% 0.93579 0.9666 0.9349 9,063,296.00
Nov 26 2021 0.9384 -0.1016 -9.77% 1.04 1.05 0.91318 51,723,140.00
Nov 25 2021 1.04 0.010 0.97% 1.03 1.07 1.02 6,621,967.00
Nov 24 2021 1.03 -0.040 -3.74% 1.07 1.07 1.01 6,820,432.00
Nov 23 2021 1.07 0.030 2.88% 1.04 1.07 1.02 6,868,748.00
Nov 22 2021 1.04 -0.030 -2.80% 1.06 1.07 1.03 10,498,692.00
Nov 21 2021 1.07 -0.030 -2.73% 1.10 1.10 1.06 12,061,451.00
Nov 20 2021 1.10 0.010 0.92% 1.09 1.10 1.06 5,777,211.00
Nov 19 2021 1.09 0.050 4.81% 1.04 1.10 1.02 27,356,680.00
Nov 18 2021 1.04 -0.050 -4.59% 1.10 1.16 1.02 24,173,861.00
Nov 17 2021 1.09 0.00 0.00% 1.08 1.11 1.06 7,834,680.00
Nov 16 2021 1.09 -0.080 -6.84% 1.17 1.17 1.04 27,793,752.00
Nov 15 2021 1.17 -0.020 -1.68% 1.19 1.22 1.17 11,208,935.00
Nov 14 2021 1.19 0.00 0.00% 1.19 1.20 1.17 2,898,083.00
Nov 13 2021 1.19 0.00 0.00% 1.19 1.20 1.17 9,050,701.00
Nov 12 2021 1.19 -0.030 -2.46% 1.21 1.23 1.16 13,737,595.00
Nov 11 2021 1.22 0.040 3.39% 1.18 1.25 1.18 13,133,193.00
Nov 10 2021 1.18 -0.080 -6.35% 1.26 1.35 1.12 35,985,071.00
Nov 09 2021 1.26 -0.030 -2.33% 1.28 1.29 1.23 16,736,063.00
Nov 08 2021 1.29 0.080 6.61% 1.22 1.30 1.22 21,676,522.00
Nov 07 2021 1.21 0.060 5.22% 1.15 1.24 1.15 16,448,500.00
Nov 06 2021 1.15 -0.010 -0.86% 1.16 1.18 1.10 9,332,552.00
Nov 05 2021 1.16 -0.040 -3.33% 1.20 1.20 1.13 7,129,626.00
Nov 04 2021 1.20 -0.010 -0.83% 1.21 1.26 1.16 15,167,228.00
Nov 03 2021 1.21 0.080 7.08% 1.14 1.24 1.13 26,018,770.00
Nov 02 2021 1.13 0.040 3.67% 1.10 1.15 1.09 10,238,057.00
Nov 01 2021 1.09 -0.030 -2.68% 1.11 1.13 1.07 11,428,749.00
Oct 31 2021 1.12 0.050 4.67% 1.08 1.15 1.07 20,439,053.00
Oct 30 2021 1.07 -0.010 -0.93% 1.08 1.12 1.06 7,011,333.00
Oct 29 2021 1.08 0.020 1.89% 1.06 1.09 1.05 7,381,908.00
Oct 28 2021 1.06 0.060 6.00% 0.9976 1.08 0.98211 15,043,839.00
Oct 27 2021 1.00 -0.110 -9.91% 1.11 1.12 0.9513 23,505,069.00
Oct 26 2021 1.11 0.020 1.83% 1.09 1.16 1.09 14,481,272.00
Oct 25 2021 1.09 0.010 0.93% 1.08 1.10 1.08 4,829,498.00
Oct 24 2021 1.08 -0.010 -0.92% 1.09 1.10 1.05 5,931,470.00
Oct 23 2021 1.09 0.00 0.00% 1.09 1.10 1.08 4,088,198.00
Oct 22 2021 1.09 0.00 0.00% 1.09 1.13 1.08 9,183,244.00
Oct 21 2021 1.09 -0.050 -4.39% 1.14 1.16 1.08 17,102,515.00
Oct 20 2021 1.14 0.050 4.59% 1.09 1.15 1.09 9,996,162.00
Oct 19 2021 1.09 0.010 0.93% 1.09 1.10 1.07 12,820,781.00
Oct 18 2021 1.08 -0.010 -0.92% 1.09 1.11 1.06 13,889,306.00
Oct 17 2021 1.09 -0.050 -4.39% 1.13 1.14 1.02 19,027,041.00
Oct 16 2021 1.14 0.00 0.00% 1.14 1.19 1.13 15,299,915.00
Oct 15 2021 1.14 0.010 0.88% 1.13 1.17 1.06 11,519,762.00
Oct 14 2021 1.13 0.00 0.00% 1.13 1.16 1.12 8,282,599.00
Oct 13 2021 1.13 0.030 2.73% 1.10 1.14 1.07 9,200,605.00
Oct 12 2021 1.10 -0.030 -2.65% 1.13 1.14 1.07 11,379,861.00
Oct 11 2021 1.13 -0.010 -0.88% 1.14 1.18 1.10 10,249,020.00
Oct 10 2021 1.14 -0.020 -1.72% 1.16 1.23 1.13 18,404,208.00
Oct 09 2021 1.16 0.100 9.43% 1.06 1.21 1.06 18,719,387.00
Oct 08 2021 1.06 0.00 0.00% 1.08 1.09 1.05 7,210,192.00
Oct 07 2021 1.06 -0.020 -1.85% 1.08 1.09 1.04 9,272,936.00
Oct 06 2021 1.08 0.00 0.00% 1.08 1.11 1.02 12,153,346.00
Oct 05 2021 1.08 0.030 2.86% 1.04 1.08 1.04 9,810,223.00
Oct 04 2021 1.05 0.00 0.00% 1.06 1.06 1.00 24,306,819.00
Oct 03 2021 1.05 0.010 0.96% 1.04 1.09 1.02 11,758,839.00
Oct 02 2021 1.04 0.00 0.00% 1.04 1.07 1.01 9,006,999.00
Oct 01 2021 1.04 0.090 9.27% 0.95179 1.07 0.94454 20,417,844.00
Sep 30 2021 0.95173 0.02567 2.77% 0.92677 0.9631 0.92245 7,639,797.00
Sep 29 2021 0.92606 0.02757 3.07% 0.89423 0.99191 0.88657 14,844,218.00
Sep 28 2021 0.89849 -0.02689 -2.91% 0.92999 0.94291 0.89632 9,193,853.00
Sep 27 2021 0.92538 -0.01686 -1.79% 0.94402 0.98166 0.92034 7,246,662.00
Sep 26 2021 0.94224 -0.00105 -0.11% 0.94266 0.95634 0.89322 13,934,377.00
Sep 25 2021 0.94329 0.00455 0.48% 0.94458 0.95731 0.91721 6,666,223.00
Sep 24 2021 0.93874 -0.06092 -6.09% 0.99912 1.00 0.88738 18,749,238.00
Sep 23 2021 0.99966 0.00304 0.31% 1.01 1.02 0.96828 8,774,697.00
Sep 22 2021 0.99662 0.12608 14.48% 0.88018 1.01 0.86784 19,831,445.00
Sep 21 2021 0.87054 -0.046 -5.02% 0.89615 0.95891 0.858 23,830,134.00
Sep 20 2021 0.91654 -0.13346 -12.71% 1.05 1.05 0.87506 35,468,287.00
Sep 19 2021 1.05 -0.030 -2.78% 1.08 1.08 1.04 6,355,621.00
Sep 18 2021 1.08 0.020 1.89% 1.06 1.09 1.06 8,606,380.00
Sep 17 2021 1.06 -0.030 -2.75% 1.09 1.10 1.05 7,681,105.00
Sep 16 2021 1.09 -0.030 -2.68% 1.12 1.13 1.07 11,872,217.00
Sep 15 2021 1.12 0.030 2.75% 1.10 1.13 1.08 6,400,688.00
Sep 14 2021 1.09 0.020 1.87% 1.06 1.10 1.06 6,555,842.00
Sep 13 2021 1.07 -0.050 -4.46% 1.12 1.13 1.02 16,035,978.00
Sep 12 2021 1.12 0.050 4.67% 1.08 1.13 1.06 8,820,619.00
Sep 11 2021 1.07 0.020 1.90% 1.06 1.11 1.05 7,951,977.00
Sep 10 2021 1.05 -0.040 -3.67% 1.09 1.25 1.03 37,471,673.00
Sep 09 2021 1.09 -0.010 -0.91% 1.11 1.14 1.07 17,290,982.00
Sep 08 2021 1.10 -0.030 -2.65% 1.10 1.16 1.01 32,261,660.00
Sep 07 2021 1.13 -0.260 -18.71% 1.39 1.39 0.910 70,239,507.00
Sep 06 2021 1.39 0.090 6.92% 1.31 1.42 1.31 31,202,263.00
Sep 05 2021 1.30 0.050 4.00% 1.25 1.31 1.24 9,328,889.00
Sep 04 2021 1.25 -0.040 -3.10% 1.29 1.30 1.24 11,207,750.00
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:20211204 20:45:47