Ripple Historical Data - XRPUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ripple (Cryptocurrency:XRPUST)
Ripple (Cryptocurrency:XRPUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Ripple	XRPUST	Crypto	29,216,129,491	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.0035	-0.65%	0.5344	0.5344	0.5345

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.5379	0.5431	0.533	0.5379	0.40615 - 0.94693

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	15:42:16	28.28	0.82186	UST

Price x Volume	Volume	Base Symbol	Related Pairs
75,075,869.93	139,816,653.44	XRP	XRPEUR	XRPGBP	XRPBTC

XRPUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.504849	0.5373	0.4967	341,212,057.38	0.029551	5.85%
1 Month	0.556372	0.5703	0.41111	378,899,540.25	-0.021972	-3.95%
3 Months	0.5508	0.744	0.4101	661,241,740.66	-0.0164	-2.98%
6 Months	0.6125	0.744	0.4101	528,221,733.64	-0.0781	-12.75%
1 Year	0.4591	0.94693	0.40615	495,944,377.26	0.0753	16.40%
3 Years	1.21	1.46	0.28713	529,429,522.25	-0.6756	-55.83%
5 Years	0.4661	1.97	0.28713	579,690,873.52	0.0683	14.65%

XRPUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
21 May 2024	0.5373	0.02821	5.54%	0.5101	0.5373	0.5064	577,201,132.00
20 May 2024	0.50909	-0.0119	-2.28%	0.521174	0.5236	0.5063	147,608,653.00
19 May 2024	0.52099	-0.00296	-0.56%	0.52331	0.5256	0.51851	115,720,963.00
18 May 2024	0.52395	0.00806	1.56%	0.51559	0.5292	0.5135	354,295,431.00
17 May 2024	0.51589	-0.0033	-0.64%	0.5189	0.5228	0.5122	411,447,279.00
16 May 2024	0.51919	0.01929	3.86%	0.50061	0.5196	0.4967	392,214,925.00
15 May 2024	0.4999	-0.00474	-0.94%	0.504849	0.5132	0.4972	389,996,016.00
14 May 2024	0.50464	0.00484	0.97%	0.49907	0.5122	0.4866	385,109,589.00
13 May 2024	0.4998	-0.00619	-1.22%	0.5058	0.5088	0.4955	121,899,902.00
12 May 2024	0.50599	0.00378	0.75%	0.5019	0.5079	0.5005	125,740,187.00
11 May 2024	0.50221	-0.018416	-3.54%	0.5211	0.52149	0.497	441,868,125.00
10 May 2024	0.520626	0.002736	0.53%	0.5174	0.5238	0.5087	376,460,252.00
09 May 2024	0.51789	-0.00711	-1.35%	0.5248	0.530	0.5153	429,017,594.00
08 May 2024	0.525	-0.01459	-2.70%	0.54079	0.5443	0.52161	424,599,364.00
07 May 2024	0.53959	0.01029	1.94%	0.5299	0.5703	0.5247	669,864,775.00
06 May 2024	0.5293	-0.00096	-0.18%	0.52991	0.5334	0.524	144,325,697.00
05 May 2024	0.53026	-0.00135	-0.25%	0.5317	0.541	0.5272	218,038,503.00
04 May 2024	0.53161	0.01262	2.43%	0.51781	0.5367	0.5145	443,603,175.00
03 May 2024	0.51899	0.00157	0.30%	0.51729	0.5245	0.5067	422,916,049.00
02 May 2024	0.51742	0.01733	3.47%	0.50019	0.5215	0.4782	519,811,422.00
01 May 2024	0.50009	-0.0158	-3.06%	0.5153	0.5198	0.4875	489,245,600.00
30 Apr 2024	0.51589	0.006	1.18%	0.51154	0.5179	0.41111	750,593,354.00
29 Apr 2024	0.50989	-0.00881	-1.70%	0.517926	0.5253	0.5085	168,492,008.00
28 Apr 2024	0.5187	-0.0078	-1.48%	0.5262	0.5265	0.5071	243,562,606.00
27 Apr 2024	0.5265	0.00089	0.17%	0.525626	0.5361	0.5143	435,679,984.00
26 Apr 2024	0.52561	-0.0019	-0.36%	0.5276	0.5327	0.5137	388,918,497.00
25 Apr 2024	0.52751	-0.01778	-3.26%	0.54524	0.5519	0.5212	534,515,019.00
24 Apr 2024	0.54529	-0.01041	-1.87%	0.556372	0.5576	0.5415	486,441,014.00
23 Apr 2024	0.5557	0.03109	5.93%	0.52461	0.5715	0.5221	470,503,133.00
22 Apr 2024	0.52461	-0.00379	-0.72%	0.52619	0.5367	0.5183	262,151,416.00
21 Apr 2024	0.5284	0.02407	4.77%	0.5029	0.530	0.49801	399,300,924.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions