Ripple Historical Data - XRPUSDT

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSDT Coinbene 11,670,645,403 Not Mineable
  Change % Change Current Price Bid Offer
0.00709 2.57% 0.28248 0.28237 0.28271
High Low Open Prev. Close 52 Week Range
0.28445 0.27479 0.27494 0.27539 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
Coinbene 18:40:38 1,307.02 0.28248 UST
Price x Volume Volume Base Symbol Related Pairs
10,582,229.13 37,720,281.08 XRP XRPBTC

XRPUSDT Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000000000.00%
1 Month0.000000000.000000000.000000000.000.000000000.00%
3 Months0.000000000.000000000.000000000.000.000000000.00%
6 Months0.000000000.000000000.000000000.000.000000000.00%
1 Year0.000000000.000000000.000000000.000.000000000.00%
3 Years0.000000000.000000000.000000000.000.000000000.00%
5 Years0.000000000.000000000.000000000.000.000000000.00%

XRPUSDT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 22 2020 0.27539 0.00131 0.48% 0.27428 0.27719 0.270 34,658,594.00
Feb 21 2020 0.27408 0.00261 0.96% 0.26889 0.27897 0.26834 35,559,325.00
Feb 20 2020 0.27147 -0.00408 -1.48% 0.27459 0.28045 0.2645 39,713,270.00
Feb 19 2020 0.27555 -0.0222 -7.46% 0.29598 0.30641 0.27064 52,672,442.00
Feb 18 2020 0.29775 0.01102 3.84% 0.28544 0.30237 0.27639 80,245,170.00
Feb 17 2020 0.28673 -0.00895 -3.03% 0.29452 0.2948 0.2688 76,471,384.00
Feb 16 2020 0.29568 -0.00826 -2.72% 0.3073 0.31846 0.27074 68,461,387.00
Feb 15 2020 0.30394 -0.00078 -0.26% 0.33589 0.34522 0.29437 76,541,539.00
Feb 14 2020 0.30472 0.00000000 0.00% 0.30472 0.30472 0.30472 0.00
Feb 13 2020 0.30472 0.00000000 0.00% 0.30472 0.30472 0.30472 0.00
Feb 12 2020 0.30472 0.02367 8.42% 0.28094 0.30897 0.28094 68,064,473.00
Feb 11 2020 0.28105 0.00096 0.34% 0.27344 0.28343 0.26753 63,414,374.00
Feb 10 2020 0.28009 0.00000000 0.00% 0.28009 0.28009 0.28009 0.00
Feb 09 2020 0.28009 0.00000000 0.00% 0.28009 0.28009 0.28009 0.00
Feb 08 2020 0.28009 0.00000000 0.00% 0.28009 0.28009 0.28009 0.00
Feb 07 2020 0.28009 -0.00328 -1.16% 0.28323 0.28775 0.250 67,258,970.00
Feb 06 2020 0.28337 0.00549 1.98% 0.27787 0.28849 0.26838 62,268,368.00
Feb 05 2020 0.27788 0.01217 4.58% 0.26945 0.28237 0.26934 59,893,121.00
Feb 04 2020 0.26571 0.01139 4.48% 0.25482 0.27077 0.24868 57,604,270.00
Feb 03 2020 0.25432 0.00313 1.25% 0.25091 0.25463 0.24705 53,420,644.00
Feb 02 2020 0.25119 0.00963 3.99% 0.24143 0.26097 0.23579 57,655,129.00
Feb 01 2020 0.24156 0.00232 0.97% 0.23947 0.24301 0.23754 55,387,583.00
Jan 31 2020 0.23924 -0.00468 -1.92% 0.24377 0.24486 0.23399 56,336,133.00
Jan 30 2020 0.24392 0.00857 3.64% 0.2347 0.2465 0.23094 65,232,120.00
Jan 29 2020 0.23535 -0.00331 -1.39% 0.23877 0.24193 0.23425 55,878,141.00
Jan 28 2020 0.23866 0.0076 3.29% 0.23117 0.24151 0.23117 56,370,944.00
Jan 27 2020 0.23106 -0.00015 -0.06% 0.23125 0.23376 0.22646 58,184,878.00
Jan 26 2020 0.23121 0.01071 4.86% 0.21948 0.23216 0.218 50,461,671.00
Jan 25 2020 0.2205 -0.00148 -0.67% 0.22221 0.22222 0.21697 46,053,751.00
Jan 24 2020 0.22198 -0.00402 -1.78% 0.22564 0.22625 0.21415 57,512,357.00
Jan 23 2020 0.226 -0.01113 -4.69% 0.23733 0.23738 0.22144 51,068,559.00
See More Historical Prices »


Your Recent History
CBNE
XRPUSDT
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.