XRPUSD

Ripple Historical Data - XRPUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 20,373,103,715 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.00925 -2.25% 0.40107 0.40117 0.40153
Open Price High Price Low Price Prev. Close 52 Week Range
0.41058 0.41371 0.39542 0.41032 0.28704 - 0.91671
Exchange Last Trade Size Trade Price Currency
BSTP 05:31:28 517.42 0.39793 USD
Price x Volume Volume Base Symbol Related Pairs
6,499,097.37 16,047,483.58 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.407810.422120.3859363,033,205.13-0.00674-1.65%
1 Month0.344490.432850.3366363,599,582.460.0565816.42%
3 Months0.362820.432850.30064,101,642.770.0382510.54%
6 Months0.37120.55870.30063,883,942.780.029878.05%
1 Year0.65680.916710.2870457,203,912.44-0.25573-38.94%
3 Years0.265531.980.110580,579,735.190.1355451.05%
5 Years0.83510.000.110587,533,038.41-0.43393-51.97%

XRPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
05 Feb 2023 0.41054 -0.00162 -0.39% 0.41167 0.42063 0.40718 11,948,659.00
04 Feb 2023 0.41216 0.00276 0.67% 0.41016 0.41369 0.40535 38,078,856.00
03 Feb 2023 0.4094 -0.00398 -0.96% 0.41351 0.41914 0.408 41,254,308.00
02 Feb 2023 0.41338 0.0072 1.77% 0.40556 0.4157 0.39659 37,137,122.00
01 Feb 2023 0.40618 0.01162 2.95% 0.39348 0.41129 0.38784 77,932,836.00
31 Jan 2023 0.39456 -0.01854 -4.49% 0.41354 0.42212 0.38593 221,211,102.00
30 Jan 2023 0.4131 0.00617 1.52% 0.40781 0.41739 0.40661 13,669,549.00
29 Jan 2023 0.40693 -0.00517 -1.25% 0.41295 0.4167 0.40576 9,560,649.00
28 Jan 2023 0.4121 0.00223 0.54% 0.40899 0.41371 0.39899 35,536,262.00
27 Jan 2023 0.40987 -0.00727 -1.74% 0.41777 0.41802 0.40533 41,131,321.00
26 Jan 2023 0.41714 0.01104 2.72% 0.40709 0.42434 0.39743 46,988,652.00
25 Jan 2023 0.4061 -0.01928 -4.53% 0.42265 0.43106 0.40279 11,756,012.00
24 Jan 2023 0.42538 0.02484 6.20% 0.39989 0.43285 0.39969 110,336,627.00
23 Jan 2023 0.40054 -0.00222 -0.55% 0.40219 0.41206 0.39596 17,476,665.00
22 Jan 2023 0.40276 -0.0102 -2.47% 0.41126 0.4164 0.39714 28,003,311.00
21 Jan 2023 0.41296 0.01994 5.07% 0.3934 0.41404 0.38585 61,315,730.00
20 Jan 2023 0.39302 0.015 3.97% 0.37936 0.3959 0.37647 61,581,697.00
19 Jan 2023 0.37802 -0.01037 -2.67% 0.38772 0.39617 0.36792 68,729,134.00
18 Jan 2023 0.38839 0.00169 0.44% 0.3854 0.39873 0.37913 81,144,292.00
17 Jan 2023 0.3867 0.00197 0.51% 0.38503 0.40642 0.37734 225,791,357.00
16 Jan 2023 0.38473 -0.01194 -3.01% 0.39639 0.39663 0.37988 12,545,664.00
15 Jan 2023 0.39667 0.01083 2.81% 0.38585 0.409 0.37633 29,562,713.00
14 Jan 2023 0.38584 0.01044 2.78% 0.37535 0.38683 0.36854 59,784,890.00
13 Jan 2023 0.3754 0.00089 0.24% 0.37298 0.3811 0.35855 64,258,528.00
12 Jan 2023 0.37451 0.02385 6.80% 0.42449 0.42449 0.348 124,404,001.00
11 Jan 2023 0.35066 0.00217 0.62% 0.34986 0.35413 0.34315 105,900,649.00
10 Jan 2023 0.34849 0.00394 1.14% 0.34485 0.3575 0.34338 129,402,766.00
09 Jan 2023 0.34455 0.001 0.29% 0.34449 0.34496 0.33663 14,344,943.00
08 Jan 2023 0.34355 -0.00111 -0.32% 0.34453 0.34627 0.34139 7,392,087.00
07 Jan 2023 0.34466 0.00648 1.92% 0.33775 0.346 0.33106 67,923,732.00
06 Jan 2023 0.33818 -0.00971 -2.79% 0.34746 0.34864 0.33385 60,057,005.00
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.

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:20230205 18:32:29