› Ripple

Ripple Historical Data - XRPUSDT

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSDT OKEX 9,172,498,221 Not Mineable
  Change % Change Current Price Bid Offer
  -0.0029 -1.28% 0.2231 0.2228 0.2234
High Low Open Prev. Close 52 Week Range
0.2262 0.2137 0.226 0.226 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
OKEX 08:05:10 1.03 0.2231 UST
Price x Volume Volume Base Symbol Related Pairs
7,228,932.07 32,789,277.46 XRP XRPBTC

XRPUSDT 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%

XRPUSDT 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Jan 23 2020 0.226 -0.0112 -4.72% 0.2371 0.2372 0.2212 39,230,907.00
Jan 22 2020 0.2372 0.00000000 0.00% 0.2378 0.240 0.2337 29,805,313.00
Jan 21 2020 0.2372 -0.0018 -0.75% 0.2328 0.2421 0.2313 45,661,939.00
Jan 20 2020 0.239 0.00000000 0.00% 0.239 0.239 0.239 0.00
Jan 19 2020 0.239 0.00000000 0.00% 0.239 0.239 0.239 0.00
Jan 18 2020 0.239 0.00000000 0.00% 0.239 0.239 0.239 0.00
Jan 17 2020 0.239 0.0096 4.18% 0.2292 0.2445 0.2265 77,911,545.00
Jan 16 2020 0.2294 -0.0045 -1.92% 0.2344 0.235 0.222 63,042,522.00
Jan 15 2020 0.2339 -0.0012 -0.51% 0.2324 0.2434 0.2264 114,533,793.00
Jan 14 2020 0.2351 0.0424 22.00% 0.2118 0.2452 0.2118 125,186,969.00
Jan 13 2020 0.1927 -0.0223 -10.37% 0.2152 0.2152 0.1927 8,855,493.00
Jan 12 2020 0.215 0.0034 1.61% 0.2108 0.2171 0.2095 29,100,802.00
Jan 11 2020 0.2116 -0.0011 -0.52% 0.2123 0.2199 0.2086 61,074,212.00
Jan 10 2020 0.2127 0.0087 4.26% 0.2041 0.2131 0.2002 61,879,012.00
Jan 09 2020 0.204 -0.0035 -1.69% 0.2073 0.2088 0.2013 34,222,874.00
Jan 08 2020 0.2075 -0.0061 -2.86% 0.2138 0.2184 0.2033 74,923,950.00
Jan 07 2020 0.2136 -0.0092 -4.13% 0.2242 0.2254 0.2071 96,777,494.00
Jan 06 2020 0.2228 0.0282 14.49% 0.1945 0.2239 0.1943 92,949,562.00
Jan 05 2020 0.1946 0.0013 0.67% 0.1937 0.1972 0.1929 19,695,431.00
Jan 04 2020 0.1933 0.0002 0.10% 0.1933 0.1937 0.1913 12,537,188.00
Jan 03 2020 0.1931 0.0056 2.99% 0.1874 0.1939 0.1844 22,637,411.00
Jan 02 2020 0.1875 -0.0054 -2.80% 0.1929 0.193 0.1856 16,495,213.00
Jan 01 2020 0.1929 0.0002 0.10% 0.1927 0.1952 0.1922 9,998,218.00
Dec 31 2019 0.1927 -0.0005 -0.26% 0.1925 0.1939 0.1925 2,373,136.00
Dec 30 2019 0.1932 -0.0034 -1.73% 0.196 0.198 0.1921 27,240,667.00
Dec 29 2019 0.1966 0.0035 1.81% 0.1932 0.1984 0.1911 30,567,959.00
Dec 28 2019 0.1931 0.0031 1.63% 0.1899 0.1947 0.1897 26,056,069.00
Dec 27 2019 0.190 0.0007 0.37% 0.1893 0.1901 0.185 25,534,203.00
Dec 26 2019 0.1893 0.0007 0.37% 0.1885 0.1941 0.1872 47,933,169.00
Dec 25 2019 0.1886 -0.0023 -1.20% 0.1909 0.1913 0.1864 32,474,615.00
Dec 24 2019 0.1909 0.0009 0.47% 0.1897 0.194 0.1875 50,107,687.00
See More Historical Prices »
Your Recent History
OKEX
XRPUSDT
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:20200124 21:05:29