Ripple Historical Data - XRPUSD

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Kraken 11,132,152,239 Not Mineable
  Change % Change Current Price Bid Offer
  -0.00126 -0.46% 0.27043 0.27017 0.27032
High Low Open Prev. Close 52 Week Range
0.2722 0.27005 0.27167 0.27169 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
Kraken 23:34:43 6,483.08 0.27043 USD
Price x Volume Volume Base Symbol Related Pairs
576,043.00 2,123,554.40 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000000000.00%
1 Month0.000000000.000000000.000000000.000.000000000.00%
3 Months0.000000000.000000000.000000000.000.000000000.00%
6 Months0.000000000.000000000.000000000.000.000000000.00%
1 Year0.000000000.000000000.000000000.000.000000000.00%
3 Years0.000000000.000000000.000000000.000.000000000.00%
5 Years0.000000000.000000000.000000000.000.000000000.00%

XRPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 0.27169 -0.00005 -0.02% 0.27238 0.27653 0.27002 8,987,749.00
Nov 12 2019 0.27174 -0.00245 -0.89% 0.27416 0.276 0.26685 15,044,687.00
Nov 11 2019 0.27419 -0.00484 -1.73% 0.27875 0.28084 0.26801 11,815,200.00
Nov 10 2019 0.27903 -0.00162 -0.58% 0.28044 0.285 0.277 9,209,982.00
Nov 09 2019 0.28065 0.00548 1.99% 0.275 0.2823 0.2746 11,300,395.00
Nov 08 2019 0.27517 -0.01492 -5.14% 0.29025 0.29061 0.2702 17,278,944.00
Nov 07 2019 0.29009 -0.02034 -6.55% 0.3104 0.31497 0.27459 23,818,997.00
Nov 06 2019 0.31043 0.00949 3.15% 0.30107 0.31426 0.29713 11,502,934.00
Nov 05 2019 0.30094 0.00045 0.15% 0.29949 0.30564 0.295 11,146,980.00
Nov 04 2019 0.30049 0.01046 3.61% 0.29021 0.30088 0.28933 9,182,107.00
Nov 03 2019 0.29003 -0.00517 -1.75% 0.29571 0.29615 0.28897 10,595,287.00
Nov 02 2019 0.2952 0.00322 1.10% 0.2921 0.298 0.29186 8,864,529.00
Nov 01 2019 0.29198 -0.00262 -0.89% 0.2946 0.29461 0.2845 8,447,610.00
Oct 31 2019 0.2946 -0.0006 -0.20% 0.29533 0.29885 0.28518 11,198,193.00
Oct 30 2019 0.2952 -0.00737 -2.44% 0.30257 0.30648 0.29047 9,165,063.00
Oct 29 2019 0.30257 0.00741 2.51% 0.29478 0.30997 0.29266 22,733,174.00
Oct 28 2019 0.29516 -0.00338 -1.13% 0.29896 0.30603 0.29427 12,273,848.00
Oct 27 2019 0.29854 0.00391 1.33% 0.29474 0.30334 0.2909 12,136,742.00
Oct 26 2019 0.29463 -0.00386 -1.29% 0.29899 0.31497 0.2836 24,306,129.00
Oct 25 2019 0.29849 0.02204 7.97% 0.27669 0.30854 0.2751 21,221,927.00
Oct 24 2019 0.27645 0.00354 1.30% 0.27314 0.28089 0.26611 8,343,965.00
Oct 23 2019 0.27291 -0.01727 -5.95% 0.29053 0.29133 0.24727 25,457,548.00
Oct 22 2019 0.29018 -0.00239 -0.82% 0.29259 0.30323 0.27215 14,914,535.00
Oct 21 2019 0.29257 -0.0015 -0.51% 0.29453 0.29574 0.28874 8,595,137.00
Oct 20 2019 0.29407 0.00234 0.80% 0.29205 0.29753 0.28121 9,584,851.00
Oct 19 2019 0.29173 -0.00266 -0.90% 0.29443 0.2992 0.28712 9,437,404.00
Oct 18 2019 0.29439 -0.00729 -2.42% 0.30165 0.310 0.28465 22,999,192.00
Oct 17 2019 0.30168 0.01806 6.37% 0.28342 0.3041 0.28005 22,777,204.00
Oct 16 2019 0.28362 -0.00477 -1.65% 0.2886 0.292 0.27813 13,621,190.00
Oct 15 2019 0.28839 -0.0091 -3.06% 0.29768 0.29927 0.28268 15,973,695.00
Oct 14 2019 0.29749 0.01975 7.11% 0.27751 0.298 0.27685 19,243,676.00
Oct 13 2019 0.27774 0.0051 1.87% 0.27268 0.2821 0.27174 7,285,917.00
Oct 12 2019 0.27264 0.00523 1.96% 0.26777 0.27738 0.26777 5,572,262.00
See More Historical Prices »
Your Recent History
KRKN
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:20191114 04:38:05