XRPUSD

Ripple Historical Data - XRPUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 42,791,755,848 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.13346 -12.71% 0.9179 0.91672 0.91741
Open Price High Price Low Price Prev. Close 52 Week Range
1.05 1.05 0.87506 1.05 0.170 - 1.98
Exchange Last Trade Size Trade Price Currency
KRKN 09:57:56 7.11 0.9179 USD
Price x Volume Volume Base Symbol Related Pairs
33,615,417.05 35,512,072.34 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week1.121.130.886159,072,547.96-0.2021-18.04%
1 Month1.231.420.8861518,569,483.16-0.3121-25.37%
3 Months0.651951.420.5165116,578,547.060.2659540.79%
6 Months0.46731.980.4178430,386,810.280.450696.43%
1 Year0.25131.980.170123,072,310.370.6666265.26%
3 Years0.3261110.000.110589,086,842.120.59179181.47%
5 Years0.00680910.000.005372295,265,952.560.91109113,380.07%

XRPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Sep 2021 0.91654 -0.13346 -12.71% 1.05 1.05 0.87506 35,468,287.00
20 Sep 2021 1.05 -0.030 -2.78% 1.08 1.08 1.04 6,355,621.00
19 Sep 2021 1.08 0.020 1.89% 1.06 1.09 1.06 8,606,380.00
18 Sep 2021 1.06 -0.030 -2.75% 1.09 1.10 1.05 7,681,105.00
17 Sep 2021 1.09 -0.030 -2.68% 1.12 1.13 1.07 11,872,217.00
16 Sep 2021 1.12 0.030 2.75% 1.10 1.13 1.08 6,400,688.00
15 Sep 2021 1.09 0.020 1.87% 1.06 1.10 1.06 6,555,842.00
14 Sep 2021 1.07 -0.050 -4.46% 1.12 1.13 1.02 16,035,978.00
13 Sep 2021 1.12 0.050 4.67% 1.08 1.13 1.06 8,820,619.00
12 Sep 2021 1.07 0.020 1.90% 1.06 1.11 1.05 7,951,977.00
11 Sep 2021 1.05 -0.040 -3.67% 1.09 1.25 1.03 37,471,673.00
10 Sep 2021 1.09 -0.010 -0.91% 1.11 1.14 1.07 17,290,982.00
09 Sep 2021 1.10 -0.030 -2.65% 1.10 1.16 1.01 32,261,660.00
08 Sep 2021 1.13 -0.260 -18.71% 1.39 1.39 0.910 70,239,507.00
07 Sep 2021 1.39 0.090 6.92% 1.31 1.42 1.31 31,202,263.00
06 Sep 2021 1.30 0.050 4.00% 1.25 1.31 1.24 9,328,889.00
05 Sep 2021 1.25 -0.040 -3.10% 1.29 1.30 1.24 11,207,750.00
04 Sep 2021 1.29 0.030 2.38% 1.25 1.32 1.22 22,035,097.00
03 Sep 2021 1.26 0.030 2.44% 1.23 1.30 1.22 20,850,008.00
02 Sep 2021 1.23 0.040 3.36% 1.18 1.23 1.16 16,034,137.00
01 Sep 2021 1.19 0.080 7.21% 1.10 1.24 1.09 29,109,741.00
31 Aug 2021 1.11 -0.040 -3.48% 1.14 1.15 1.10 8,886,478.00
30 Aug 2021 1.15 0.00 0.00% 1.15 1.17 1.11 7,627,248.00
29 Aug 2021 1.15 -0.020 -1.71% 1.19 1.20 1.13 9,728,100.00
28 Aug 2021 1.17 0.070 6.36% 1.08 1.18 1.05 18,438,873.00
27 Aug 2021 1.10 -0.070 -5.98% 1.18 1.19 1.06 19,394,478.00
26 Aug 2021 1.17 0.030 2.63% 1.14 1.18 1.11 30,006,513.00
25 Aug 2021 1.14 -0.110 -8.80% 1.25 1.27 1.12 22,278,786.00
24 Aug 2021 1.25 0.020 1.63% 1.23 1.31 1.20 26,272,904.00
23 Aug 2021 1.23 0.010 0.82% 1.22 1.26 1.18 12,928,560.00
22 Aug 2021 1.22 -0.040 -3.17% 1.26 1.28 1.20 15,615,271.00
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:20210921 00:00:40