Ripple Historical Data - XRPUSD

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 7,958,006,760 Not Mineable
  Change % Change Current Price Bid Offer
-0.0003 -0.16% 0.1931 0.193 0.1931
High Low Open Prev. Close 52 Week Range
0.2015 0.1898 0.1934 0.1934 0.1105 - 0.5175
Exchange Time Size Trade Price Currency
GDAX 11:54:20 1,561.00 0.1931 USD
Price x Volume Volume Base Symbol Related Pairs
5,430,349.86 28,034,657.62 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.20130.20870.188948,783,824.06-0.0082-4.07%
1 Month0.19790.23610.18068,436,128.55-0.0048-2.43%
3 Months0.227640.24650.110586,894,352.26-0.03454-15.17%
6 Months0.219640.34780.110598,039,556.02-0.02654-12.08%
1 Year0.38510.51750.110586,219,635.97-0.192-49.86%
3 Years0.24508310.000.1105336,289,202.76-0.051983-21.21%
5 Years0.00692810.000.004041296,447,348.780.1861722,687.16%

XRPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2020 0.1943 -0.0044 -2.21% 0.1989 0.2015 0.1921 39,740,248.00
May 23 2020 0.1987 -0.0014 -0.70% 0.2007 0.2024 0.198 35,475,667.00
May 22 2020 0.2001 0.006 3.09% 0.1938 0.2025 0.1918 60,632,553.00
May 21 2020 0.1941 -0.0078 -3.86% 0.2019 0.2061 0.1889 65,023,894.00
May 20 2020 0.2019 -0.0028 -1.37% 0.2049 0.2066 0.1965 51,659,653.00
May 19 2020 0.2047 -0.0005 -0.24% 0.2048 0.2066 0.2007 40,484,886.00
May 18 2020 0.2052 0.0039 1.94% 0.2013 0.2087 0.1989 48,469,864.00
May 17 2020 0.2013 0.0017 0.85% 0.1997 0.205 0.1966 31,962,109.00
May 16 2020 0.1996 0.0016 0.81% 0.1981 0.2048 0.1948 34,227,176.00
May 15 2020 0.198 -0.0064 -3.13% 0.2045 0.2048 0.1948 55,332,458.00
May 14 2020 0.2044 0.0019 0.94% 0.2028 0.20651 0.1984 55,879,161.00
May 13 2020 0.2025 0.0052 2.64% 0.1973 0.2044 0.1914 46,527,895.00
May 12 2020 0.1973 0.0038 1.96% 0.1926 0.2001 0.1914 51,473,548.00
May 11 2020 0.1935 -0.0042 -2.12% 0.1976 0.2005 0.1842 91,560,782.00
May 10 2020 0.1977 -0.0187 -8.64% 0.2143 0.21612 0.180 144,526,946.00
May 09 2020 0.2164 -0.0025 -1.14% 0.2172 0.22533 0.2157 68,600,810.00
May 08 2020 0.2189 -0.0005 -0.23% 0.2191 0.2225 0.2145 79,805,449.00
May 07 2020 0.2194 0.0049 2.28% 0.2126 0.2228 0.2086 79,716,442.00
May 06 2020 0.2145 -0.0016 -0.74% 0.217 0.2228 0.2142 51,405,842.00
May 05 2020 0.2161 -0.0022 -1.01% 0.2191 0.2225 0.2134 45,737,837.00
May 04 2020 0.2183 -0.0013 -0.59% 0.2195 0.2269 0.2074 68,695,096.00
May 03 2020 0.2196 -0.0043 -1.92% 0.2241 0.22696 0.2155 48,953,779.00
May 02 2020 0.2239 0.0054 2.47% 0.2181 0.226 0.2118 57,126,265.00
May 01 2020 0.2185 0.0067 3.16% 0.213 0.22446 0.2118 75,387,061.00
Apr 30 2020 0.2118 -0.015 -6.61% 0.227 0.2361 0.2081 166,650,942.00
Apr 29 2020 0.2268 0.0111 5.15% 0.2151 0.235 0.1949 160,110,768.00
Apr 28 2020 0.2157 0.018 9.10% 0.1968 0.2188 0.1949 116,835,059.00
Apr 27 2020 0.1977 0.0003 0.15% 0.1979 0.200 0.19448 55,389,049.00
Apr 26 2020 0.1974 0.00206 1.05% 0.1948 0.198 0.1922 43,821,891.00
Apr 25 2020 0.19534 0.00224 1.16% 0.19342 0.1984 0.19169 39,603,041.00
See More Historical Prices »


Your Recent History
COIN
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.