XRPUSD

Ripple Historical Data - XRPUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 40,929,043,733 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.00436 0.49% 0.88611 0.886 0.88617
Open Price High Price Low Price Prev. Close 52 Week Range
0.88192 0.89354 0.86381 0.88175 0.169 - 1.98
Exchange Last Trade Size Trade Price Currency
KRKN 01:43:58 5,050.00 0.88715 USD
Price x Volume Volume Base Symbol Related Pairs
6,141,009.07 7,171,298.41 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.942620.977890.7832420,845,846.80-0.05651-5.99%
1 Month1.451.700.6508534,779,622.72-0.56389-38.89%
3 Months0.518491.980.4531946,451,055.100.3676270.90%
6 Months0.51341.980.170154,958,317.290.3727172.60%
1 Year0.193181.980.169141,804,596.700.69293358.70%
3 Years0.5294110.000.110593,145,650.710.356767.38%
5 Years0.00709310.000.005372305,675,861.760.87901712,393.16%

XRPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
14 Jun 2021 0.87973 0.04298 5.14% 0.83324 0.88876 0.8178 8,021,955.00
13 Jun 2021 0.83675 -0.01213 -1.43% 0.84497 0.84826 0.80681 7,370,082.00
12 Jun 2021 0.84888 -0.02837 -3.23% 0.86433 0.87937 0.83459 12,154,618.00
11 Jun 2021 0.87725 -0.02947 -3.25% 0.920 0.930 0.85253 13,333,818.00
10 Jun 2021 0.90672 0.02913 3.32% 0.87615 0.90672 0.83125 17,693,361.00
09 Jun 2021 0.87759 0.01584 1.84% 0.86425 0.88615 0.78324 67,758,533.00
08 Jun 2021 0.86175 -0.07799 -8.30% 0.94262 0.97789 0.84087 19,588,557.00
07 Jun 2021 0.93974 0.02218 2.42% 0.92249 0.94932 0.91819 5,194,132.00
06 Jun 2021 0.91756 -0.05676 -5.83% 0.96785 1.00 0.89325 13,122,576.00
05 Jun 2021 0.97432 -0.06568 -6.32% 1.04 1.04 0.91692 20,946,608.00
04 Jun 2021 1.04 0.010 0.97% 1.02 1.08 1.01 11,293,538.00
03 Jun 2021 1.03 0.010 0.98% 1.01 1.05 0.98064 11,357,130.00
02 Jun 2021 1.02 -0.030 -2.86% 1.06 1.10 0.97312 20,482,045.00
01 Jun 2021 1.05 0.140 15.79% 0.90135 1.05 0.8808 24,779,976.00
31 May 2021 0.90678 0.07358 8.83% 0.8338 0.93292 0.79936 17,337,855.00
30 May 2021 0.8332 -0.0639 -7.12% 0.90147 0.94054 0.79454 21,633,836.00
29 May 2021 0.8971 -0.07694 -7.90% 0.97149 0.98495 0.84603 37,205,814.00
28 May 2021 0.97404 -0.05596 -5.43% 1.03 1.04 0.93482 26,117,034.00
27 May 2021 1.03 0.060 5.67% 0.97739 1.07 0.9491 28,680,561.00
26 May 2021 0.97474 -0.01526 -1.54% 0.98045 1.06 0.882 49,553,900.00
25 May 2021 0.990 0.20041 25.38% 0.80208 0.99145 0.756 47,711,203.00
24 May 2021 0.78959 -0.12295 -13.47% 0.90713 0.96753 0.65085 80,270,146.00
23 May 2021 0.91254 -0.07246 -7.36% 1.01 1.02 0.823 46,676,685.00
22 May 2021 0.985 -0.195 -16.53% 1.18 1.22 0.8646 73,768,830.00
21 May 2021 1.18 0.080 7.27% 1.08 1.27 0.9278 63,687,595.00
20 May 2021 1.10 -0.480 -30.38% 1.59 1.65 0.88888 114,810,177.00
19 May 2021 1.58 0.080 5.33% 1.49 1.70 1.47 57,972,574.00
18 May 2021 1.50 0.050 3.45% 1.45 1.56 1.33 55,306,283.00
17 May 2021 1.45 -0.030 -2.03% 1.49 1.61 1.34 28,283,950.00
16 May 2021 1.48 0.070 4.96% 1.40 1.59 1.32 48,935,100.00
15 May 2021 1.41 0.060 4.44% 1.36 1.45 1.32 27,682,017.00
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:20210614 15:47:06