› › Ripple

XRPUSD

Ripple Historical Data - XRPUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 13,443,640,045 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.0042 -1.38% 0.2995 0.2995 0.2996
High Price Low Price Open Price Prev. Close 52 Week Range
0.3115 0.29708 0.3037 0.3037 0.1105 - 0.3478
Exchange Last Trade Size Trade Price Currency
GDAX 02:18:40 174.41 0.2995 USD
Price x Volume Volume Base Symbol Related Pairs
18,766,990.17 61,710,800.10 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.246170.3280.2421202,061,321.000.0533321.66%
1 Month0.20260.3280.1882103,366,200.240.096947.83%
3 Months0.20450.3280.16966,293,214.590.09546.45%
6 Months0.28330.34780.110587,901,811.080.01625.72%
1 Year0.311760.34780.110585,026,553.87-0.01226-3.93%
3 Years0.17960210.000.1105296,621,759.660.11989866.76%
5 Years0.00816410.000.004041296,963,319.880.2913363,568.76%

XRPUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
07 Aug 2020 0.3038 0.0001 0.03% 0.3037 0.3115 0.2976 94,380,121.00
06 Aug 2020 0.3037 0.0036 1.20% 0.3013 0.3194 0.2902 125,606,017.00
05 Aug 2020 0.3001 -0.0099 -3.19% 0.3102 0.320 0.2839 168,947,448.00
04 Aug 2020 0.310 0.0234 8.16% 0.28871 0.320 0.28381 242,578,712.00
03 Aug 2020 0.2866 -0.0064 -2.18% 0.2926 0.328 0.2439 392,408,718.00
02 Aug 2020 0.293 0.0328 12.61% 0.2598 0.2985 0.2561 278,915,342.00
01 Aug 2020 0.2602 0.0138 5.60% 0.24617 0.2613 0.2421 111,592,886.00
31 Jul 2020 0.2464 0.0041 1.69% 0.2381 0.250 0.2343 97,383,951.00
30 Jul 2020 0.2423 0.0112 4.85% 0.2325 0.251 0.2296 161,170,252.00
29 Jul 2020 0.2311 0.0063 2.80% 0.2248 0.235 0.217 123,277,474.00
28 Jul 2020 0.2248 0.0092 4.27% 0.2153 0.2299 0.20903 147,369,383.00
27 Jul 2020 0.2156 0.0009 0.42% 0.2147 0.22582 0.213 96,088,250.00
26 Jul 2020 0.2147 0.0104 5.09% 0.20505 0.218 0.20306 78,158,655.00
25 Jul 2020 0.2043 -0.004 -1.92% 0.2087 0.20925 0.20191 49,366,082.00
24 Jul 2020 0.2083 0.0042 2.06% 0.2038 0.2109 0.20185 92,328,918.00
23 Jul 2020 0.2041 0.0045 2.25% 0.1997 0.205 0.194 52,840,201.00
22 Jul 2020 0.1996 0.0049 2.52% 0.1941 0.20114 0.194 50,796,050.00
21 Jul 2020 0.1947 -0.0051 -2.55% 0.1998 0.2003 0.1918 44,741,152.00
20 Jul 2020 0.1998 0.0001 0.05% 0.1997 0.2025 0.1938 38,525,862.00
19 Jul 2020 0.1997 0.00459 2.35% 0.1943 0.2025 0.1938 55,563,205.00
18 Jul 2020 0.19511 0.00091 0.47% 0.1941 0.19869 0.1911 45,474,952.00
17 Jul 2020 0.1942 -0.003 -1.52% 0.197 0.1974 0.1882 62,059,684.00
16 Jul 2020 0.1972 -0.0019 -0.95% 0.1991 0.2012 0.195 44,736,210.00
15 Jul 2020 0.1991 0.00041 0.21% 0.19859 0.2012 0.195 43,603,315.00
14 Jul 2020 0.19869 -0.00201 -1.00% 0.2012 0.20689 0.19213 42,532,651.00
13 Jul 2020 0.2007 -0.0006 -0.30% 0.2012 0.2055 0.1978 44,644,998.00
12 Jul 2020 0.2013 0.0027 1.36% 0.199 0.2055 0.1924 48,829,256.00
11 Jul 2020 0.1986 -0.0038 -1.88% 0.2026 0.2117 0.19222 60,333,848.00
10 Jul 2020 0.2024 -0.0022 -1.08% 0.2051 0.2117 0.1966 122,809,164.00
09 Jul 2020 0.2046 0.0197 10.65% 0.1848 0.2069 0.1837 133,508,414.00
08 Jul 2020 0.1849 -0.0038 -2.01% 0.1889 0.1897 0.1765 41,341,328.00
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:20200807 16:18:42