XRPUSD

Ripple Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 24,874,524,990 Not Mineable
  Change % Change Current Price Bid Offer
0.01091 2.24% 0.49899 0.49804 0.49845
Open High Low Prev. Close 52 Week Range
0.48758 0.52053 0.47547 0.48808 0.28704 - 1.35
Exchange Time Size Trade Price Currency
BSTP 17:54:26 1,503.02 0.49899 USD
Price x Volume Volume Base Symbol Related Pairs
28,393,532.27 57,380,554.95 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.375840.55870.3398107,454,959.140.1231532.77%
1 Month0.334670.55870.3123379,773,119.840.1643249.10%
3 Months0.315610.55870.30263,726,144.790.1833858.10%
6 Months0.841790.912110.2870459,008,263.55-0.3428-40.72%
1 Year0.944581.350.2870439,383,148.84-0.44559-47.17%
3 Years0.23641.980.110583,579,336.290.26259111.08%
5 Years0.18196810.000.1105182,697,283.520.317022174.22%

XRPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2022 0.48853 -0.01868 -3.68% 0.50696 0.5194 0.47167 43,112,130.00
Sep 23 2022 0.50721 0.02203 4.54% 0.48831 0.5587 0.45649 189,073,985.00
Sep 22 2022 0.48518 0.08864 22.35% 0.39634 0.49964 0.39379 105,954,029.00
Sep 21 2022 0.39654 -0.01826 -4.40% 0.41357 0.43422 0.38055 104,568,751.00
Sep 20 2022 0.4148 0.0295 7.66% 0.38954 0.42369 0.36949 130,464,333.00
Sep 19 2022 0.3853 0.02639 7.35% 0.35925 0.39338 0.3398 125,639,249.00
Sep 18 2022 0.35891 -0.01547 -4.13% 0.37584 0.39793 0.35754 53,372,232.00
Sep 17 2022 0.37438 0.01862 5.23% 0.35493 0.38039 0.346 30,441,296.00
Sep 16 2022 0.35576 0.02922 8.95% 0.32577 0.35807 0.32127 50,462,252.00
Sep 15 2022 0.32654 -0.01538 -4.50% 0.34181 0.34272 0.32441 150,381,247.00
Sep 14 2022 0.34192 0.00974 2.93% 0.33196 0.34428 0.33135 60,744,318.00
Sep 13 2022 0.33218 -0.02653 -7.40% 0.35907 0.3602 0.33077 91,456,941.00
Sep 12 2022 0.35871 0.00368 1.04% 0.35379 0.35922 0.34773 106,859,203.00
Sep 11 2022 0.35503 -0.00311 -0.87% 0.35746 0.36045 0.34904 27,233,464.00
Sep 10 2022 0.35814 0.00209 0.59% 0.35614 0.362 0.35163 22,397,017.00
Sep 09 2022 0.35605 0.01536 4.51% 0.33984 0.35954 0.33934 129,224,378.00
Sep 08 2022 0.34069 0.00357 1.06% 0.33663 0.34336 0.3282 75,120,196.00
Sep 07 2022 0.33712 0.01499 4.65% 0.32116 0.33854 0.31233 78,601,738.00
Sep 06 2022 0.32213 -0.01075 -3.23% 0.33344 0.34304 0.3178 111,895,366.00
Sep 05 2022 0.33288 0.00164 0.50% 0.33191 0.33333 0.32208 80,044,149.00
Sep 04 2022 0.33124 0.00187 0.57% 0.32943 0.33281 0.32742 13,319,769.00
Sep 03 2022 0.32937 -0.00079 -0.24% 0.33244 0.33704 0.3266 6,049,422.00
Sep 02 2022 0.33016 -0.00267 -0.80% 0.33325 0.33515 0.32498 120,323,480.00
Sep 01 2022 0.33283 0.00586 1.79% 0.32765 0.33333 0.32131 63,396,774.00
Aug 31 2022 0.32697 0.00012 0.04% 0.32646 0.33355 0.32284 60,021,061.00
Aug 30 2022 0.32685 -0.00675 -2.02% 0.33322 0.33566 0.3196 93,247,079.00
Aug 29 2022 0.3336 0.01015 3.14% 0.32305 0.33371 0.31837 91,850,222.00
Aug 28 2022 0.32345 -0.01147 -3.42% 0.33467 0.33767 0.32254 18,393,261.00
Aug 27 2022 0.33492 -0.00059 -0.18% 0.34283 0.34498 0.32766 22,667,812.00
Aug 26 2022 0.33551 -0.01357 -3.89% 0.34813 0.37118 0.33271 102,323,599.00
Aug 25 2022 0.34908 0.0033 0.95% 0.34546 0.35188 0.34321 53,266,183.00
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.

Log in to InvestorsHub
Register Now