Ripple Historical Data - XRPBTC

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPBTC Crypto 9,975,297,661 Not Mineable
  Change % Change Current Price Bid Offer
  0.00000095 3.08% 0.00003184 0.00003180 0.00003188
High Low Open Prev. Close 52 Week Range
0.00003200 0.00003049 0.00003089 0.00003089 0.00000500 - 0.00010722
Exchange Time Size Trade Price Currency
BINA 18:30:58 179.00 0.00003184 BTC
Price x Volume Volume Base Symbol Related Pairs
17,814.93 569,433,659.06 XRP XRPEUR XRPGBP XRPUSD

XRPBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000030960.000032400.00002960312,229,813.160.000000882.84%
1 Month0.000036610.000037670.00002884318,940,447.79-0.00000477-13.03%
3 Months0.000026320.000037790.00002365311,093,270.400.0000055220.97%
6 Months0.000049910.000055370.00002283321,916,327.03-0.00001807-36.21%
1 Year0.000097370.000107220.00000500291,975,950.80-0.00006553-67.30%
3 Years0.000010070.000246280.00000101354,303,533.430.00002177216.19%
5 Years0.000018660.000246280.00000101264,775,573.900.0000131870.63%

XRPBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 0.00003092 -0.00000027 -0.87% 0.00003118 0.00003240 0.00003025 266,747,481.00
Nov 19 2019 0.00003119 0.00000046 1.50% 0.00003076 0.00003145 0.00002961 362,188,482.00
Nov 18 2019 0.00003073 -0.00000020 -0.65% 0.00003095 0.00003102 0.00002960 268,636,639.00
Nov 17 2019 0.00003093 0.00000006 0.19% 0.00003088 0.00003117 0.00003070 264,200,037.00
Nov 16 2019 0.00003087 0.00000006 0.19% 0.00003073 0.00003112 0.00002995 321,276,611.00
Nov 15 2019 0.00003081 -0.00000014 -0.45% 0.00003101 0.00003115 0.00002992 375,782,475.00
Nov 14 2019 0.00003095 -0.00000004 -0.13% 0.00003096 0.00003119 0.00003061 326,776,963.00
Nov 13 2019 0.00003099 0.00000015 0.49% 0.00003085 0.00003158 0.00003054 362,606,329.00
Nov 12 2019 0.00003084 -0.00000058 -1.85% 0.00003141 0.00003157 0.00003076 155,540,395.00
Nov 11 2019 0.00003142 0.00000051 1.65% 0.00003087 0.00003162 0.00003081 368,002,481.00
Nov 10 2019 0.00003091 -0.00000082 -2.58% 0.00003180 0.00003182 0.00003048 511,197,164.00
Nov 09 2019 0.00003173 0.00000032 1.02% 0.00003138 0.00003188 0.00003042 150,291,537.00
Nov 08 2019 0.00003141 -0.00000012 -0.38% 0.00003155 0.00003161 0.00003038 343,482,848.00
Nov 07 2019 0.00003153 -0.00000200 -6.04% 0.00003308 0.00003371 0.00002977 338,154,538.00
Nov 06 2019 0.00003312 0.00000087 2.70% 0.00003231 0.00003359 0.00003176 255,014,086.00
Nov 05 2019 0.00003225 0.00000048 1.51% 0.00003183 0.00003255 0.00002913 217,921,879.00
Nov 04 2019 0.00003177 0.00000025 0.79% 0.00003155 0.00003195 0.00003085 271,473,810.00
Nov 03 2019 0.00003152 -0.00000021 -0.66% 0.00003170 0.00003188 0.00003140 135,368,799.00
Nov 02 2019 0.00003173 0.00000012 0.38% 0.00003158 0.00003207 0.00003106 173,614,555.00
Nov 01 2019 0.00003161 -0.00000055 -1.71% 0.00003218 0.00003286 0.00003101 235,777,097.00
Oct 31 2019 0.00003216 0.00000000 0.00% 0.00003215 0.00003326 0.00003145 273,005,712.00
Oct 30 2019 0.00003216 0.00000009 0.28% 0.00003210 0.00003289 0.00003203 336,394,692.00
Oct 29 2019 0.00003207 0.00000007 0.22% 0.00003199 0.00003276 0.00003108 459,195,463.00
Oct 28 2019 0.00003200 0.00000069 2.20% 0.00003132 0.00003310 0.00003056 404,539,152.00
Oct 27 2019 0.00003131 -0.00000048 -1.51% 0.00003178 0.00003310 0.00003052 353,257,333.00
Oct 26 2019 0.00003179 -0.00000300 -8.72% 0.00003441 0.00003451 0.00002884 637,921,183.00
Oct 25 2019 0.00003440 -0.00000300 -8.06% 0.00003723 0.00003767 0.00003396 528,118,556.00
Oct 24 2019 0.00003724 0.00000067 1.83% 0.00003661 0.00003755 0.00003592 233,846,228.00
Oct 23 2019 0.00003657 0.00000036 0.99% 0.00003616 0.00003700 0.00003400 409,748,609.00
Oct 22 2019 0.00003621 0.00000059 1.66% 0.00003558 0.00003700 0.00003502 266,490,294.00
Oct 21 2019 0.00003562 -0.00000007 -0.20% 0.00003574 0.00003589 0.00003500 381,261,016.00
Oct 20 2019 0.00003569 -0.00000094 -2.57% 0.00003668 0.00003752 0.00003521 461,382,167.00
Oct 19 2019 0.00003663 -0.00000047 -1.27% 0.00003698 0.00003755 0.00003602 204,198,305.00
See More Historical Prices »


Your Recent History
COIN
XRPBTC
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.