XRPUSD

Ripple Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 76,871,321,840 Not Mineable
  Change % Change Current Price Bid Offer
0.050 3.09% 1.67 1.67 1.67
Open High Low Prev. Close 52 Week Range
1.61 1.76 1.59 1.62 0.169 - 1.98
Exchange Time Size Trade Price Currency
CXIO 09:58:04 11.00 1.67 USD
Price x Volume Volume Base Symbol Related Pairs
55,295,526.03 32,907,406.23 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week1.361.721.3237,357,714.380.31022.79%
1 Month0.915091.980.86861,327,890.670.7549182.50%
3 Months0.505991.980.3856945,305,653.091.16230.05%
6 Months0.2461.980.170217,356,568.771.42578.86%
1 Year0.2171.980.169143,603,356.371.45669.59%
3 Years0.90510.000.1105100,440,165.490.76584.53%
5 Years0.00639510.000.005372307,770,426.031.6626,012.72%

XRPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 1.62 0.220 15.71% 1.38 1.63 1.37 49,851,719.00
May 04 2021 1.40 -0.160 -10.26% 1.55 1.56 1.32 62,558,883.00
May 03 2021 1.56 0.00 0.00% 1.56 1.62 1.50 22,252,868.00
May 02 2021 1.56 -0.090 -5.45% 1.66 1.66 1.53 17,781,532.00
May 01 2021 1.65 0.050 3.12% 1.59 1.67 1.53 25,606,854.00
Apr 30 2021 1.60 0.200 14.29% 1.40 1.64 1.38 55,118,759.00
Apr 29 2021 1.40 0.030 2.19% 1.36 1.42 1.33 28,333,383.00
Apr 28 2021 1.37 -0.040 -2.84% 1.41 1.45 1.28 36,528,514.00
Apr 27 2021 1.41 0.060 4.44% 1.37 1.47 1.33 61,869,916.00
Apr 26 2021 1.35 0.320 31.07% 1.04 1.35 1.02 110,302,689.00
Apr 25 2021 1.03 -0.030 -2.83% 1.05 1.16 0.94139 41,543,667.00
Apr 24 2021 1.06 -0.090 -7.83% 1.17 1.17 1.02 29,729,580.00
Apr 23 2021 1.15 -0.010 -0.86% 1.17 1.20 0.868 106,387,220.00
Apr 22 2021 1.16 -0.150 -11.45% 1.29 1.42 1.09 65,279,774.00
Apr 21 2021 1.31 -0.080 -5.76% 1.38 1.47 1.28 49,278,577.00
Apr 20 2021 1.39 0.060 4.51% 1.31 1.45 1.17 67,926,603.00
Apr 19 2021 1.33 -0.100 -6.99% 1.42 1.53 1.25 156,978,926.00
Apr 18 2021 1.43 -0.120 -7.74% 1.54 1.58 1.15 105,124,583.00
Apr 17 2021 1.55 -0.010 -0.64% 1.56 1.75 1.53 32,715,307.00
Apr 16 2021 1.56 -0.200 -11.36% 1.77 1.81 1.40 75,591,250.00
Apr 15 2021 1.76 -0.080 -4.35% 1.88 1.88 1.65 39,634,917.00
Apr 14 2021 1.84 0.060 3.37% 1.80 1.98 1.55 94,305,346.00
Apr 13 2021 1.78 0.330 22.76% 1.47 1.89 1.42 97,552,061.00
Apr 12 2021 1.45 0.090 6.62% 1.35 1.48 1.32 41,434,859.00
Apr 11 2021 1.36 -0.010 -0.73% 1.36 1.50 1.29 66,951,266.00
Apr 10 2021 1.37 0.330 31.73% 1.02 1.41 1.01 105,201,616.00
Apr 09 2021 1.04 -0.010 -0.95% 1.05 1.08 0.98012 31,846,139.00
Apr 08 2021 1.05 0.120 13.06% 0.91509 1.07 0.9008 39,494,121.00
Apr 07 2021 0.92868 -0.16132 -14.80% 1.10 1.11 0.855 76,435,511.00
Apr 06 2021 1.09 0.180 20.22% 0.91876 1.10 0.800 132,889,917.00
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.