XRPUSD

Ripple Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Bitfinex 13,250,322,070 Not Mineable
  Change % Change Current Price Bid Offer
-0.00353 -1.19% 0.29236 0.29179 0.29162
Open High Low Prev. Close 52 Week Range
0.29706 0.29706 0.29061 0.29589 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
Bitfinex 21:00:10 50.00 0.29236 USD
Price x Volume Volume Base Symbol Related Pairs
292,027.13 994,513.79 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000.00%
1 Month0.000000000.000000000.000000000.000.000.00%
3 Months0.000000000.000000000.000000000.000.000.00%
6 Months0.000000000.000000000.000000000.000.000.00%
1 Year0.000000000.000000000.000000000.000.000.00%
3 Years0.000000000.000000000.000000000.000.000.00%
5 Years0.000000000.000000000.000000000.000.000.00%

XRPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2021 0.29589 0.00131 0.44% 0.29199 0.3117 0.27909 38,101,294.00
Jan 19 2021 0.29458 0.00908 3.18% 0.28792 0.3299 0.28434 63,564,508.00
Jan 18 2021 0.2855 0.0075 2.70% 0.27713 0.28952 0.27163 21,589,171.00
Jan 17 2021 0.278 -0.00181 -0.65% 0.27705 0.28577 0.26851 16,411,782.00
Jan 16 2021 0.27981 -0.00095 -0.34% 0.27968 0.308 0.27542 29,550,649.00
Jan 15 2021 0.28076 -0.01491 -5.04% 0.29623 0.303 0.2612 35,694,946.00
Jan 14 2021 0.29567 -0.00982 -3.21% 0.30859 0.30877 0.28223 41,001,849.00
Jan 13 2021 0.30549 0.0123 4.20% 0.29068 0.30999 0.28421 33,009,896.00
Jan 12 2021 0.29319 0.00491 1.70% 0.28816 0.31039 0.27722 60,344,269.00
Jan 11 2021 0.28828 -0.02695 -8.55% 0.31237 0.31252 0.25217 123,784,546.00
Jan 10 2021 0.31523 -0.00995 -3.06% 0.32936 0.36799 0.28785 102,257,776.00
Jan 09 2021 0.32518 0.00518 1.62% 0.32609 0.340 0.30529 64,865,259.00
Jan 08 2021 0.320 -0.00198 -0.61% 0.33016 0.34588 0.28389 130,597,707.00
Jan 07 2021 0.32198 0.07306 29.35% 0.24907 0.3696 0.24521 287,507,589.00
Jan 06 2021 0.24892 0.02332 10.34% 0.2256 0.27415 0.22137 108,555,730.00
Jan 05 2021 0.2256 -0.01041 -4.41% 0.23485 0.24291 0.21756 47,025,071.00
Jan 04 2021 0.23601 0.01149 5.12% 0.22601 0.26185 0.21501 74,472,090.00
Jan 03 2021 0.22452 0.00361 1.63% 0.22052 0.23983 0.21511 53,249,637.00
Jan 02 2021 0.22091 -0.01641 -6.91% 0.23592 0.23829 0.21116 52,812,237.00
Jan 01 2021 0.23732 0.01815 8.28% 0.2203 0.25249 0.21597 77,205,515.00
Dec 31 2020 0.21917 0.00766 3.62% 0.21068 0.22904 0.20471 64,272,247.00
Dec 30 2020 0.21151 -0.00928 -4.20% 0.21629 0.23664 0.1919 166,933,989.00
Dec 29 2020 0.22079 -0.0281 -11.29% 0.24285 0.25443 0.17268 245,871,172.00
Dec 28 2020 0.24889 -0.03307 -11.73% 0.2803 0.30896 0.23367 103,737,431.00
Dec 27 2020 0.28196 -0.01193 -4.06% 0.29271 0.30999 0.26629 92,585,788.00
Dec 26 2020 0.29389 -0.02423 -7.62% 0.31481 0.32695 0.28262 110,784,568.00
Dec 25 2020 0.31812 -0.02188 -6.44% 0.34368 0.38499 0.280 284,920,466.00
Dec 24 2020 0.340 0.08079 31.17% 0.25221 0.37833 0.24061 227,796,717.00
Dec 23 2020 0.25921 -0.19083 -42.40% 0.44568 0.44701 0.21263 367,573,253.00
Dec 22 2020 0.45004 -0.06396 -12.44% 0.51241 0.52187 0.40155 110,257,900.00
Dec 21 2020 0.514 -0.04175 -7.51% 0.55043 0.5688 0.49752 41,947,239.00
Dec 20 2020 0.55575 -0.02095 -3.63% 0.5741 0.586 0.531 28,622,244.00
Dec 19 2020 0.5767 -0.0083 -1.42% 0.58238 0.60479 0.56618 29,786,406.00
See More Historical Prices »


Your Recent History
BFNX
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.