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

XRPUSD

Ripple Historical Data - XRPUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 29,472,296,017 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.0021 -0.34% 0.61529 0.61492 0.61528
Open Price High Price Low Price Prev. Close 52 Week Range
0.61581 0.61851 0.61499 0.61739 0.24369 - 1.98
Exchange Last Trade Size Trade Price Currency
CXIO 11:08:21 153.00 0.61529 USD
Price x Volume Volume Base Symbol Related Pairs
27,918.62 45,294.06 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.761930.76870.55019,034,847.80-0.14664-19.25%
1 Month0.928380.928380.55010,641,360.55-0.31309-33.72%
3 Months1.101.350.55013,532,140.00-0.48471-44.06%
6 Months0.608871.420.55015,406,840.190.006421.05%
1 Year0.274121.980.2436927,865,691.210.34117124.46%
3 Years0.315871.980.110584,542,166.300.2994294.79%
5 Years0.00651110.000.005372274,679,554.740.6087799,350.72%

XRPUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
26 Jan 2022 0.61968 0.00559 0.91% 0.6067 0.6248 0.58757 8,891,654.00
25 Jan 2022 0.61409 -0.0151 -2.40% 0.62446 0.62926 0.5537 29,204,762.00
24 Jan 2022 0.62919 0.03425 5.76% 0.59637 0.63499 0.59065 11,559,345.00
23 Jan 2022 0.59494 -0.03978 -6.27% 0.63326 0.65401 0.550 36,527,486.00
22 Jan 2022 0.63472 -0.08797 -12.17% 0.71392 0.7287 0.61245 37,311,194.00
21 Jan 2022 0.72269 -0.01802 -2.43% 0.73849 0.76205 0.71812 7,835,503.00
20 Jan 2022 0.74071 -0.01156 -1.54% 0.75159 0.7534 0.724 5,937,666.00
19 Jan 2022 0.75227 -0.00943 -1.24% 0.76193 0.7687 0.7359 4,867,975.00
18 Jan 2022 0.7617 -0.0183 -2.35% 0.77842 0.78207 0.75071 7,501,369.00
17 Jan 2022 0.780 -0.00105 -0.13% 0.78032 0.7848 0.76896 3,740,745.00
16 Jan 2022 0.78105 0.00654 0.84% 0.77559 0.79004 0.76881 3,712,966.00
15 Jan 2022 0.77451 0.00335 0.43% 0.76727 0.79076 0.75213 8,205,599.00
14 Jan 2022 0.77116 -0.0295 -3.68% 0.7991 0.802 0.7612 6,231,669.00
13 Jan 2022 0.80066 0.02785 3.60% 0.77396 0.80722 0.75776 9,781,336.00
12 Jan 2022 0.77281 0.03429 4.64% 0.73861 0.77632 0.73101 8,104,718.00
11 Jan 2022 0.73852 -0.01568 -2.08% 0.75181 0.75856 0.69867 13,973,279.00
10 Jan 2022 0.7542 0.00345 0.46% 0.7453 0.767 0.73875 3,413,466.00
09 Jan 2022 0.75075 -0.01304 -1.71% 0.76549 0.77639 0.72358 10,613,955.00
08 Jan 2022 0.76379 -0.020 -2.55% 0.78079 0.78173 0.72918 13,636,668.00
07 Jan 2022 0.78379 0.00879 1.13% 0.771 0.79056 0.73874 8,398,739.00
06 Jan 2022 0.775 -0.04915 -5.96% 0.8249 0.83642 0.70785 14,703,878.00
05 Jan 2022 0.82415 -0.00939 -1.13% 0.83246 0.84521 0.81578 5,686,886.00
04 Jan 2022 0.83354 -0.0263 -3.06% 0.85908 0.85966 0.82203 6,002,808.00
03 Jan 2022 0.85984 0.01337 1.58% 0.8462 0.86596 0.83761 3,897,572.00
02 Jan 2022 0.84647 0.01419 1.70% 0.83051 0.85552 0.83012 3,871,312.00
01 Jan 2022 0.83228 -0.00586 -0.70% 0.83854 0.85339 0.8031 6,834,313.00
31 Dec 2021 0.83814 0.02173 2.66% 0.81704 0.85875 0.8032 9,681,817.00
30 Dec 2021 0.81641 -0.04296 -5.00% 0.85317 0.8638 0.81072 9,136,263.00
29 Dec 2021 0.85937 -0.0714 -7.67% 0.92838 0.92838 0.84651 7,584,791.00
28 Dec 2021 0.93077 0.00995 1.08% 0.9224 0.95543 0.91505 5,064,075.00
27 Dec 2021 0.92082 -0.00641 -0.69% 0.92862 0.9336 0.90622 4,639,156.00
26 Dec 2021 0.92723 0.01519 1.67% 0.91124 0.93429 0.900 6,109,779.00
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:20220126 00:13:21