› › Ripple

XRPUSD

Ripple Historical Data - XRPUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 29,046,281,803 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.0352 5.81% 0.6407 0.6407 0.6408
High Price Low Price Open Price Prev. Close 52 Week Range
0.680 0.5831 0.6055 0.6055 0.1105 - 0.921
Exchange Last Trade Size Trade Price Currency
GDAX 05:17:04 0.460175 0.6408 USD
Price x Volume Volume Base Symbol Related Pairs
213,622,798.99 335,195,738.85 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.44770.9210.43051790,684,359.700.19343.11%
1 Month0.24150.9210.2283316,618,876.400.3992165.30%
3 Months0.2400.9210.21925140,609,238.650.4007166.96%
6 Months0.19740.9210.169110,319,878.270.4433224.57%
1 Year0.23070.9210.1105103,215,155.440.410177.72%
3 Years0.25035210.000.1105204,258,231.280.390348155.92%
5 Years0.00420210.000.004041301,042,253.790.63649815,148.88%

XRPUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
30 Nov 2020 0.6047 -0.0167 -2.69% 0.6265 0.650 0.5395 300,516,846.00
29 Nov 2020 0.6214 0.0638 11.44% 0.5643 0.650 0.5395 486,737,113.00
28 Nov 2020 0.5576 0.0286 5.41% 0.5283 0.5884 0.503 517,960,134.00
27 Nov 2020 0.529 -0.1156 -17.93% 0.6208 0.6523 0.45501 1,118,485,894.00
26 Nov 2020 0.6446 -0.0571 -8.14% 0.6927 0.921 0.5655 815,931,899.00
25 Nov 2020 0.7017 0.0951 15.68% 0.6197 0.921 0.4313 1,382,809,140.00
24 Nov 2020 0.6066 0.1626 36.62% 0.4477 0.650 0.43051 912,349,489.00
23 Nov 2020 0.444 -0.019 -4.10% 0.463 0.4984 0.331 809,768,855.00
22 Nov 2020 0.463 0.1341 40.77% 0.3316 0.470 0.331 745,774,586.00
21 Nov 2020 0.3289 0.026 8.58% 0.304 0.3314 0.2972 192,858,268.00
20 Nov 2020 0.3029 0.008 2.71% 0.2938 0.3086 0.2814 124,466,820.00
19 Nov 2020 0.2949 -0.0078 -2.58% 0.3029 0.3086 0.2814 172,660,203.00
18 Nov 2020 0.3027 0.0155 5.40% 0.28999 0.30569 0.28771 187,096,928.00
17 Nov 2020 0.2872 0.0171 6.33% 0.2687 0.290 0.26767 105,006,871.00
16 Nov 2020 0.2701 0.0013 0.48% 0.2685 0.2779 0.2612 75,959,968.00
15 Nov 2020 0.2688 0.0041 1.55% 0.2647 0.278 0.26111 126,810,071.00
14 Nov 2020 0.2647 0.0097 3.80% 0.2551 0.2662 0.2537 72,065,446.00
13 Nov 2020 0.255 -0.0009 -0.35% 0.2561 0.2599 0.2526 50,632,456.00
12 Nov 2020 0.2559 0.0022 0.87% 0.2535 0.260 0.2526 45,882,948.00
11 Nov 2020 0.2537 0.0029 1.16% 0.250 0.2647 0.2482 70,223,312.00
10 Nov 2020 0.2508 -0.0034 -1.34% 0.2546 0.2562 0.2457 63,095,414.00
09 Nov 2020 0.2542 0.0051 2.05% 0.2481 0.2572 0.2477 43,819,164.00
08 Nov 2020 0.2491 -0.0099 -3.82% 0.2598 0.2678 0.2441 105,845,317.00
07 Nov 2020 0.259 0.0131 5.33% 0.246 0.2617 0.2373 106,362,733.00
06 Nov 2020 0.2459 0.0082 3.45% 0.2378 0.2477 0.2325 79,287,713.00
05 Nov 2020 0.2377 -0.0017 -0.71% 0.2396 0.2442 0.2283 50,637,534.00
04 Nov 2020 0.2394 0.0033 1.40% 0.2355 0.2572 0.2283 63,315,659.00
03 Nov 2020 0.2361 -0.0036 -1.50% 0.2415 0.2451 0.2332 38,967,745.00
02 Nov 2020 0.2397 -0.0003 -0.13% 0.2403 0.2415 0.2369 21,928,498.00
01 Nov 2020 0.240 0.0005 0.21% 0.2395 0.2442 0.231 40,202,028.00
31 Oct 2020 0.2395 -0.00327 -1.35% 0.24228 0.24725 0.231 57,551,808.00
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:20201130 18:17:16