XRPUSD

Ripple Historical Data - XRPUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Bitstamp 23,767,384,309 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.01397 -2.85% 0.47606 0.47598 0.47611
Open Price High Price Low Price Prev. Close 52 Week Range
0.49023 0.50156 0.45754 0.49003 0.00000000 - 0.00000000
Exchange Last Trade Size Trade Price Currency
Bitstamp 04:55:25 382.91 0.47606 USD
Price x Volume Volume Base Symbol Related Pairs
56,550,676.68 119,287,123.85 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000.00%
1 Month0.000000000.000000000.000000000.000.000.00%
3 Months0.000000000.000000000.000000000.000.000.00%
6 Months0.000000000.000000000.000000000.000.000.00%
1 Year0.000000000.000000000.000000000.000.000.00%
3 Years0.000000000.000000000.000000000.000.000.00%
5 Years0.000000000.000000000.000000000.000.000.00%

XRPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 Sep 2022 0.49003 0.00195 0.40% 0.4876 0.52053 0.47581 38,561,114.00
25 Sep 2022 0.48808 -0.01926 -3.80% 0.50682 0.5194 0.47204 30,377,073.00
24 Sep 2022 0.50734 0.02266 4.68% 0.48656 0.55829 0.45649 154,309,077.00
23 Sep 2022 0.48468 0.08881 22.43% 0.39548 0.49954 0.39468 79,795,673.00
22 Sep 2022 0.39587 -0.01971 -4.74% 0.41371 0.4335 0.38055 84,385,956.00
21 Sep 2022 0.41558 0.03012 7.81% 0.38943 0.42304 0.36949 107,574,949.00
20 Sep 2022 0.38546 0.02721 7.60% 0.35925 0.39287 0.3398 115,470,211.00
19 Sep 2022 0.35825 -0.01759 -4.68% 0.37586 0.39754 0.35572 41,020,871.00
18 Sep 2022 0.37584 0.01938 5.44% 0.35492 0.38039 0.34627 23,370,986.00
17 Sep 2022 0.35646 0.03069 9.42% 0.32592 0.35807 0.32127 44,788,787.00
16 Sep 2022 0.32577 -0.01604 -4.69% 0.34213 0.34264 0.32441 141,649,812.00
15 Sep 2022 0.34181 0.00924 2.78% 0.33186 0.34404 0.33137 58,658,091.00
14 Sep 2022 0.33257 -0.02735 -7.60% 0.35966 0.35966 0.33077 84,516,841.00
13 Sep 2022 0.35992 0.00525 1.48% 0.35523 0.360 0.34773 103,560,369.00
12 Sep 2022 0.35467 -0.00279 -0.78% 0.35785 0.3603 0.34904 25,612,991.00
11 Sep 2022 0.35746 0.00014 0.04% 0.35525 0.362 0.35163 16,621,288.00
10 Sep 2022 0.35732 0.01783 5.25% 0.33976 0.35954 0.33944 119,555,205.00
09 Sep 2022 0.33949 0.00284 0.84% 0.33706 0.34336 0.3282 70,989,901.00
08 Sep 2022 0.33665 0.01508 4.69% 0.32095 0.33854 0.31233 68,666,565.00
07 Sep 2022 0.32157 -0.01127 -3.39% 0.33331 0.34304 0.3178 105,179,589.00
06 Sep 2022 0.33284 0.00126 0.38% 0.33191 0.33364 0.32208 83,987,827.00
05 Sep 2022 0.33158 0.00206 0.63% 0.32977 0.33254 0.32742 11,910,400.00
04 Sep 2022 0.32952 -0.00171 -0.52% 0.33177 0.33704 0.3266 4,686,942.00
03 Sep 2022 0.33123 -0.00169 -0.51% 0.33325 0.33515 0.32498 116,982,609.00
02 Sep 2022 0.33292 0.0053 1.62% 0.32775 0.33333 0.32131 60,244,451.00
01 Sep 2022 0.32762 0.00116 0.36% 0.32736 0.33354 0.32284 56,918,696.00
31 Aug 2022 0.32646 -0.00748 -2.24% 0.33337 0.33566 0.3196 88,552,050.00
30 Aug 2022 0.33394 0.01227 3.81% 0.32305 0.3342 0.31837 96,996,099.00
29 Aug 2022 0.32167 -0.013 -3.88% 0.33424 0.3373 0.32136 17,045,358.00
28 Aug 2022 0.33467 -0.00448 -1.32% 0.34169 0.34169 0.32854 9,224,538.00
27 Aug 2022 0.33915 -0.01049 -3.00% 0.34873 0.37118 0.33271 92,040,562.00
Your Recent History
BSTP
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220926 18:56:01