Ripple Historical Data - XRPGBP

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPGBP Crypto 6,858,789,065 Not Mineable
  Change % Change Current Price Bid Offer
-0.0073 -5.11% 0.1355 0.1349 0.135
High Low Open Prev. Close 52 Week Range
0.1432 0.1355 0.1429 0.1428 0.1006 - 0.40648
Exchange Time Size Trade Price Currency
CXIO 15:33:06 304.66 0.1355 GBP
Price x Volume Volume Base Symbol Related Pairs
3,626.98 25,990.40 XRP XRPEUR XRPUSD XRPBTC

XRPGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.13790.17650.126171,697.67-0.0024-1.74%
1 Month0.18040.20110.100679,889.73-0.0449-24.89%
3 Months0.14840.27960.10065,839,869.20-0.0129-8.69%
6 Months0.19880.27960.10062,679,766.47-0.0633-31.84%
1 Year0.2339770.406480.1006117,617,245.30-0.098477-42.09%
3 Years0.0081392.110.008139200,496,364.240.1273611,564.74%
5 Years0.0057412.110.002688109,585,101.450.1297592,260.26%

XRPGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2020 0.1428 0.0003 0.21% 0.1407 0.1516 0.1351 73,572.00
Mar 27 2020 0.1425 -0.0041 -2.80% 0.148 0.1516 0.1376 112,130.00
Mar 26 2020 0.1466 0.0077 5.54% 0.138 0.1765 0.1338 61,251.00
Mar 25 2020 0.1389 0.00000000 0.00% 0.1389 0.1389 0.1389 0.00
Mar 24 2020 0.1389 0.0013 0.94% 0.1386 0.1414 0.1364 69,768.00
Mar 23 2020 0.1376 0.0082 6.34% 0.1282 0.1406 0.1261 80,134.00
Mar 22 2020 0.1294 -0.0086 -6.23% 0.1379 0.1412 0.129 33,328.00
Mar 21 2020 0.138 0.0027 2.00% 0.1355 0.141 0.1327 46,759.00
Mar 20 2020 0.1353 -0.0101 -6.95% 0.1454 0.1503 0.1278 113,219.00
Mar 19 2020 0.1454 0.0189 14.94% 0.1265 0.1685 0.1238 90,082.00
Mar 18 2020 0.1265 0.0052 4.29% 0.1213 0.1299 0.1213 17,243.00
Mar 17 2020 0.1213 0.0036 3.06% 0.1177 0.1252 0.1177 3,042.00
Mar 16 2020 0.1177 -0.0072 -5.76% 0.1282 0.1282 0.1099 102,472.00
Mar 15 2020 0.1249 -0.0018 -1.42% 0.1267 0.1772 0.1232 12,139.00
Mar 14 2020 0.1267 -0.001 -0.78% 0.129 0.1321 0.1246 11,925.00
Mar 13 2020 0.1277 0.0037 2.98% 0.1113 0.159 0.1006 350,330.00
Mar 12 2020 0.124 -0.039 -23.93% 0.1633 0.185 0.1195 181,344.00
Mar 11 2020 0.163 -0.0012 -0.73% 0.1642 0.1659 0.1563 58,867.00
Mar 10 2020 0.1642 0.0032 1.99% 0.1616 0.1667 0.1523 84,536.00
Mar 09 2020 0.161 0.0027 1.71% 0.1571 0.1821 0.1523 153,490.00
Mar 08 2020 0.1583 -0.0241 -13.21% 0.181 0.1821 0.1555 130,451.00
Mar 07 2020 0.1824 -0.0056 -2.98% 0.1889 0.1904 0.1818 40,317.00
Mar 06 2020 0.188 -0.0064 -3.29% 0.1944 0.2011 0.1832 38,181.00
Mar 05 2020 0.1944 0.0117 6.40% 0.1834 0.2011 0.1832 36,092.00
Mar 04 2020 0.1827 -0.001 -0.54% 0.1834 0.1869 0.1336 47,202.00
Mar 03 2020 0.1837 -0.0044 -2.34% 0.1881 0.1881 0.1802 51,089.00
Mar 02 2020 0.1881 0.009 5.03% 0.179 0.1902 0.1774 88,658.00
Mar 01 2020 0.1791 -0.0026 -1.43% 0.1804 0.1908 0.1313 69,389.00
Feb 29 2020 0.1817 -0.0046 -2.47% 0.1858 0.1908 0.1806 55,654.00
See More Historical Prices »


Your Recent History
COIN
XRPGBP
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.