Ripple Historical Data - XRPUSDT

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSDT DigiFinex 11,832,028,675 Not Mineable
  Change % Change Current Price Bid Offer
-0.0025 -0.87% 0.2853 0.2851 0.2857
High Low Open Prev. Close 52 Week Range
0.2954 0.2816 0.2871 0.2878 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
DigiFinex 04:19:43 1,244.30 0.2853 UST
Price x Volume Volume Base Symbol Related Pairs
25,836,554.57 89,096,410.69 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 17 2020 0.2878 -0.0074 -2.51% 0.293 0.2951 0.2691 305,415,372.00
Feb 16 2020 0.2952 -0.0084 -2.77% 0.3047 0.3188 0.2696 251,511,362.00
Feb 15 2020 0.3036 -0.0025 -0.82% 0.3362 0.345 0.2947 245,607,149.00
Feb 14 2020 0.3061 0.00000000 0.00% 0.3061 0.3061 0.3061 0.00
Feb 13 2020 0.3061 0.00000000 0.00% 0.3061 0.3061 0.3061 0.00
Feb 12 2020 0.3061 0.0247 8.78% 0.287 0.309 0.2804 292,401,251.00
Feb 11 2020 0.2814 -0.0023 -0.81% 0.2733 0.2834 0.2721 39,529,983.00
Feb 10 2020 0.2837 0.00000000 0.00% 0.2837 0.2837 0.2837 0.00
Feb 09 2020 0.2837 0.00000000 0.00% 0.2837 0.2837 0.2837 0.00
Feb 08 2020 0.2837 0.00000000 0.00% 0.2837 0.2837 0.2837 0.00
Feb 07 2020 0.2837 0.00000000 0.00% 0.2837 0.2837 0.2837 0.00
Feb 06 2020 0.2837 0.0059 2.12% 0.2785 0.2885 0.2683 236,466,296.00
Feb 05 2020 0.2778 0.011 4.12% 0.2668 0.2825 0.2668 249,484,611.00
Feb 04 2020 0.2668 0.0119 4.67% 0.2551 0.271 0.2476 211,940,776.00
Feb 03 2020 0.2549 0.0035 1.39% 0.2515 0.2556 0.247 124,596,911.00
Feb 02 2020 0.2514 0.0099 4.10% 0.2411 0.2613 0.2358 189,570,366.00
Feb 01 2020 0.2415 0.0025 1.05% 0.2391 0.2431 0.2368 84,266,109.00
Jan 31 2020 0.239 -0.0048 -1.97% 0.2436 0.2449 0.234 129,257,723.00
Jan 30 2020 0.2438 0.0078 3.31% 0.2358 0.2468 0.2308 153,196,275.00
Jan 29 2020 0.236 -0.0033 -1.38% 0.2394 0.2419 0.2342 119,518,081.00
Jan 28 2020 0.2393 0.0082 3.55% 0.2311 0.2416 0.2306 148,490,937.00
Jan 27 2020 0.2311 0.0003 0.13% 0.2312 0.2339 0.2264 101,108,840.00
Jan 26 2020 0.2308 0.0104 4.72% 0.2206 0.2323 0.2194 77,241,885.00
Jan 25 2020 0.2204 -0.0032 -1.43% 0.2232 0.2236 0.2166 57,723,444.00
Jan 24 2020 0.2236 -0.0026 -1.15% 0.2261 0.2267 0.2136 117,577,474.00
Jan 23 2020 0.2262 -0.0105 -4.44% 0.236 0.2374 0.2215 101,109,741.00
Jan 22 2020 0.2367 -0.0007 -0.29% 0.2375 0.240 0.2023 81,380,247.00
Jan 21 2020 0.2374 0.0045 1.93% 0.2368 0.240 0.2302 64,309,345.00
Jan 20 2020 0.2329 -0.0105 -4.31% 0.2317 0.2359 0.2243 76,980,985.00
Jan 19 2020 0.2434 0.00000000 0.00% 0.2434 0.2434 0.2434 0.00
Jan 18 2020 0.2434 0.004 1.67% 0.239 0.2535 0.2317 164,786,515.00
See More Historical Prices »


Your Recent History
DGFX
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.