ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

XRPUSD Ripple

0.5933
-0.0528 (-8.17%)
03:30:02 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 31,829,486,359 Not Mineable
  Change % Change Current Price Bid Offer
-0.0528 -8.17% 0.5933 0.5931 0.5934
Open High Low Prev. Close 52 Week Range
0.6434 0.649 0.5777 0.6461 0.37169 - 0.950
Exchange Time Size Trade Price Currency
GDAX 03:30:00 101.72 0.5933 USD
Price x Volume Volume Base Symbol Related Pairs
45,544,776.96 74,239,878.79 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.71820.734720.5865138,702,297.08-0.1249-17.39%
1 Month0.56280.7850.5253132,945,851.220.03055.42%
3 Months0.6450.7850.485397,612,523.75-0.0517-8.02%
6 Months0.50390.7850.4587589,328,530.890.089417.74%
1 Year0.374680.9500.3716970,579,668.160.2186258.35%
3 Years0.469021.980.2870452,019,497.650.1242826.50%
5 Years0.31271.980.110577,237,444.300.280689.73%

XRPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 0.6543 0.0351 5.67% 0.6168 0.6699 0.5944 117,453,901.00
Mar 17 2024 0.6192 0.0167 2.77% 0.606 0.6247 0.5865 69,994,448.00
Mar 16 2024 0.6025 -0.0329 -5.18% 0.6349 0.6475 0.5926 79,335,618.00
Mar 15 2024 0.6354 -0.0343 -5.12% 0.670 0.6754 0.5997 243,471,422.00
Mar 14 2024 0.6697 -0.0209 -3.03% 0.6898 0.708 0.6379 140,259,282.00
Mar 13 2024 0.6906 0.0026 0.38% 0.6868 0.73472 0.6692 105,839,705.00
Mar 12 2024 0.688 -0.0285 -3.98% 0.7182 0.7332 0.6629 214,561,699.00
Mar 11 2024 0.7165 0.1085 17.85% 0.6078 0.785 0.5832 438,251,906.00
Mar 10 2024 0.608 -0.0151 -2.42% 0.6215 0.6289 0.5975 69,989,201.00
Mar 09 2024 0.6231 0.0012 0.19% 0.6204 0.6339 0.6174 64,772,196.00
Mar 08 2024 0.6219 -0.0073 -1.16% 0.6288 0.6348 0.6029 106,174,529.00
Mar 07 2024 0.6292 0.0168 2.74% 0.6118 0.6403 0.6066 147,287,661.00
Mar 06 2024 0.6124 0.0171 2.87% 0.5917 0.6242 0.576 189,870,558.00
Mar 05 2024 0.5953 -0.056 -8.60% 0.6467 0.6699 0.5364 289,124,737.00
Mar 04 2024 0.6513 0.0254 4.06% 0.6273 0.6659 0.6167 165,399,838.00
Mar 03 2024 0.6259 -0.0182 -2.83% 0.6392 0.6419 0.5867 98,044,544.00
Mar 02 2024 0.6441 0.0421 6.99% 0.6015 0.6518 0.600 156,724,567.00
Mar 01 2024 0.602 0.0138 2.35% 0.5869 0.604 0.5831 94,304,213.00
Feb 29 2024 0.5882 0.012 2.08% 0.573 0.6262 0.568 202,701,670.00
Feb 28 2024 0.5762 -0.0105 -1.79% 0.5894 0.6069 0.528 174,727,931.00
Feb 27 2024 0.5867 0.0347 6.29% 0.5512 0.5975 0.548 153,641,849.00
Feb 26 2024 0.552 0.0094 1.73% 0.5425 0.5532 0.5287 58,022,294.00
Feb 25 2024 0.5426 -0.0023 -0.42% 0.5446 0.5488 0.5415 25,771,308.00
Feb 24 2024 0.5449 0.0101 1.89% 0.535 0.5479 0.5313 30,584,727.00
Feb 23 2024 0.5348 -0.0062 -1.15% 0.5419 0.5434 0.5253 54,199,744.00
Feb 22 2024 0.541 -0.0079 -1.44% 0.5475 0.5516 0.5362 60,876,915.00
Feb 21 2024 0.5489 -0.0142 -2.52% 0.5622 0.5631 0.5329 67,121,613.00
Feb 20 2024 0.5631 0.0007 0.12% 0.5628 0.5752 0.5451 103,975,741.00
Feb 19 2024 0.5624 0.0057 1.02% 0.5572 0.5681 0.5536 52,419,789.00
Feb 18 2024 0.5567 0.0067 1.22% 0.5493 0.5627 0.5472 34,595,705.00
Feb 17 2024 0.550 -0.0156 -2.76% 0.5637 0.5659 0.5395 48,256,824.00
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock