ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

XRPUSD Ripple

0.5181
-0.0083 (-1.58%)
01:51:18 - Realtime Data

XRPUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 13 2024 0.5281 0.0531 11.18% 0.4743 0.5662 0.4739 238,555,099.00
Jul 12 2024 0.475 0.0262 5.84% 0.4492 0.478 0.4445 109,489,625.00
Jul 11 2024 0.4488 0.0096 2.19% 0.4386 0.4544 0.4364 65,239,362.00
Jul 10 2024 0.4392 0.003 0.69% 0.4355 0.44251 0.42962 64,174,762.00
Jul 09 2024 0.4362 0.0049 1.14% 0.431 0.4381 0.4269 64,167,754.00
Jul 08 2024 0.4313 0.0126 3.01% 0.4197 0.4438 0.4032 111,799,310.00
Jul 07 2024 0.4187 -0.0301 -6.71% 0.4481 0.4492 0.4184 43,465,237.00
Jul 06 2024 0.4488 0.0237 5.58% 0.4245 0.4498 0.4236 47,307,260.00
Jul 05 2024 0.4251 -0.0096 -2.21% 0.4302 0.4323 0.38249 174,929,638.00
Jul 04 2024 0.4347 -0.0323 -6.92% 0.4668 0.4694 0.431 111,325,041.00
Jul 03 2024 0.467 -0.0171 -3.53% 0.4847 0.48614 0.4607 72,613,780.00
Jul 02 2024 0.4841 0.008 1.68% 0.4765 0.4882 0.4754 45,850,966.00
Jul 01 2024 0.4761 0.0006 0.13% 0.47772 0.4843 0.4747 43,264,071.00
Jun 30 2024 0.4755 0.0037 0.78% 0.4719 0.4776 0.4694 22,905,801.00
Jun 29 2024 0.4718 0.001 0.21% 0.471 0.4761 0.4707 17,202,150.00
Jun 28 2024 0.4708 -0.0037 -0.78% 0.4746 0.4804 0.4685 54,122,599.00
Jun 27 2024 0.4745 0.005 1.06% 0.4693 0.47673 0.46528 47,189,858.00
Jun 26 2024 0.4695 -0.0061 -1.28% 0.47527 0.4781 0.4651 91,729,394.00
Jun 25 2024 0.4756 0.0019 0.40% 0.474 0.4799 0.4728 50,962,386.00
Jun 24 2024 0.4737 -0.0058 -1.21% 0.4794 0.48224 0.4616 83,678,941.00
Jun 23 2024 0.4795 -0.007 -1.44% 0.4864 0.489 0.4743 24,629,953.00
Jun 22 2024 0.4865 -0.0022 -0.45% 0.4887 0.4895 0.478 23,673,110.00
Jun 21 2024 0.4887 0.0001 0.02% 0.4886 0.4954 0.4793 66,746,109.00
Jun 20 2024 0.4886 -0.004 -0.81% 0.4923 0.5021 0.488 66,955,705.00
Jun 19 2024 0.4926 0.0025 0.51% 0.4892 0.4994 0.4867 72,775,890.00
Jun 18 2024 0.4901 -0.0141 -2.80% 0.5051 0.5566 0.470 141,228,072.00
Jun 17 2024 0.5042 0.0158 3.24% 0.4892 0.5209 0.4837 126,829,806.00
Jun 16 2024 0.4884 -0.0022 -0.45% 0.4888 0.4993 0.4875 31,505,729.00
Jun 15 2024 0.4906 0.0167 3.52% 0.4744 0.5049 0.4737 45,807,967.00
Jun 14 2024 0.4739 -0.0037 -0.77% 0.4779 0.4811 0.4601 72,961,236.00
Jun 13 2024 0.4776 -0.0138 -2.81% 0.4906 0.49155 0.4754 57,180,104.00
Jun 12 2024 0.4914 0.011 2.29% 0.4805 0.4981 0.474 73,696,761.00
Jun 11 2024 0.4804 -0.016 -3.22% 0.4965 0.5021 0.4712 91,197,992.00
Jun 10 2024 0.4964 -0.0022 -0.44% 0.4984 0.5059 0.4932 39,084,332.00
Jun 09 2024 0.4986 0.0054 1.09% 0.4927 0.4994 0.4909 21,257,679.00
Jun 08 2024 0.4932 -0.0056 -1.12% 0.4974 0.5007 0.4898 36,155,438.00
Jun 07 2024 0.4988 -0.0231 -4.43% 0.5213 0.5277 0.4606 93,570,202.00
Jun 06 2024 0.5219 -0.0038 -0.72% 0.5259 0.545 0.5163 43,348,455.00
Jun 05 2024 0.5257 -0.0001 -0.02% 0.52513 0.5331 0.5239 70,576,133.00
Jun 04 2024 0.5258 0.0058 1.12% 0.5198 0.5304 0.5182 48,830,317.00
Jun 03 2024 0.520 0.0063 1.23% 0.5144 0.5229 0.5115 45,475,440.00
Jun 02 2024 0.5137 -0.0044 -0.85% 0.5181 0.52054 0.5079 24,941,069.00
Jun 01 2024 0.5181 0.0001 0.02% 0.5174 0.5214 0.5169 16,768,629.00
May 31 2024 0.518 -0.0009 -0.17% 0.5181 0.5255 0.5115 46,678,455.00
May 30 2024 0.5189 -0.0039 -0.75% 0.5238 0.5278 0.5124 51,977,935.00
May 29 2024 0.5228 -0.0057 -1.08% 0.5287 0.5327 0.5195 43,196,695.00
May 28 2024 0.5285 -0.0056 -1.05% 0.5336 0.535 0.5208 48,865,595.00
May 27 2024 0.5341 0.006 1.14% 0.5276 0.5405 0.523 64,226,797.00
May 26 2024 0.5281 -0.0132 -2.44% 0.5414 0.5419 0.5251 27,327,443.00
May 25 2024 0.5413 0.0057 1.06% 0.5347 0.5425 0.5331 30,868,600.00
May 24 2024 0.5356 0.0071 1.34% 0.5272 0.5372 0.5166 56,258,407.00
May 23 2024 0.5285 0.0019 0.36% 0.5267 0.5483 0.5026 105,942,963.00
May 22 2024 0.5266 -0.0102 -1.90% 0.5369 0.5381 0.5224 64,970,230.00
May 21 2024 0.5368 -0.0007 -0.13% 0.5371 0.5571 0.5317 100,516,663.00
May 20 2024 0.5375 0.0279 5.47% 0.5103 0.5375 0.5062 95,652,860.00
May 19 2024 0.5096 -0.0116 -2.23% 0.5211 0.5237 0.5064 27,837,929.00
May 18 2024 0.5212 -0.0021 -0.40% 0.5231 0.5258 0.5189 18,918,452.00
May 17 2024 0.5233 0.0076 1.47% 0.5159 0.5294 0.5134 45,530,223.00
May 16 2024 0.5157 -0.0038 -0.73% 0.5187 0.5226 0.5123 59,408,387.00
May 15 2024 0.5195 0.0198 3.96% 0.5006 0.520 0.4964 58,266,134.00
May 14 2024 0.4997 -0.0048 -0.95% 0.5047 0.516 0.49693 51,131,760.00
May 13 2024 0.5045 0.0051 1.02% 0.50022 0.5119 0.4866 47,393,903.00
May 12 2024 0.4994 -0.0062 -1.23% 0.5056 0.5086 0.4956 19,680,954.00
May 11 2024 0.5056 0.0034 0.68% 0.503 0.5076 0.5004 22,349,908.00
May 10 2024 0.5022 -0.0187 -3.59% 0.5199 0.5204 0.497 54,668,181.00
May 09 2024 0.5209 0.0033 0.64% 0.5175 0.5235 0.5086 46,847,206.00
May 08 2024 0.5176 -0.0073 -1.39% 0.5258 0.5297 0.5151 54,861,030.00
May 07 2024 0.5249 -0.0159 -2.94% 0.5395 0.5443 0.5217 57,769,038.00
May 06 2024 0.5408 0.0113 2.13% 0.5298 0.570 0.5248 110,879,619.00
May 05 2024 0.5295 -0.0006 -0.11% 0.5299 0.5334 0.5241 23,476,939.00
May 04 2024 0.5301 -0.0016 -0.30% 0.5314 0.5411 0.5275 35,730,118.00
May 03 2024 0.5317 0.0135 2.61% 0.5184 0.550 0.51459 67,974,686.00
May 02 2024 0.5182 0.0002 0.04% 0.517 0.5247 0.5062 81,897,598.00
May 01 2024 0.518 0.0174 3.48% 0.5007 0.5209 0.478 106,197,515.00
Apr 30 2024 0.5006 -0.0145 -2.81% 0.5141 0.5197 0.4878 76,726,301.00
Apr 29 2024 0.5151 0.0046 0.90% 0.51001 0.5174 0.4986 107,458,182.00
Apr 28 2024 0.5105 -0.0078 -1.50% 0.5176 0.5249 0.5084 27,152,531.00
Apr 27 2024 0.5183 -0.0079 -1.50% 0.5257 0.5264 0.5093 39,259,696.00
Apr 26 2024 0.5262 0.0008 0.15% 0.5257 0.5361 0.5142 53,339,748.00
Apr 25 2024 0.5254 -0.0013 -0.25% 0.5278 0.5326 0.5135 60,141,348.00
Apr 24 2024 0.5267 -0.0185 -3.39% 0.5456 0.5519 0.521 80,555,518.00
Apr 23 2024 0.5452 -0.0107 -1.92% 0.5559 0.6011 0.5419 74,817,016.00
Apr 22 2024 0.5559 0.0312 5.95% 0.5205 0.572 0.5205 86,704,005.00
Apr 21 2024 0.5247 -0.004 -0.76% 0.5266 0.53709 0.5179 45,747,172.00
Apr 20 2024 0.5287 0.0241 4.78% 0.5029 0.5306 0.4983 72,491,593.00
Apr 19 2024 0.5046 0.0015 0.30% 0.5018 0.511 0.4669 108,380,868.00
Apr 18 2024 0.5031 0.0084 1.70% 0.4964 0.5065 0.4856 71,809,344.00
Apr 17 2024 0.4947 -0.0022 -0.44% 0.4957 0.528 0.4718 97,266,698.00
Apr 16 2024 0.4969 -0.0002 -0.04% 0.4961 0.5023 0.476 100,117,260.00
Apr 15 2024 0.4971 -0.0078 -1.54% 0.5019 0.5194 0.4814 121,079,574.00
Apr 14 2024 0.5049 0.0232 4.82% 0.4809 0.5076 0.4641 180,411,929.00
Apr 13 2024 0.4817 -0.066 -12.05% 0.5465 0.5492 0.4315 245,755,768.00

Your Recent History

Delayed Upgrade Clock