Ripple Historical Data - XRPUSDT

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSDT ZB.com 11,252,778,002 Not Mineable
  Change % Change Current Price Bid Offer
-0.0052 -1.88% 0.2709 0.2708 0.271
High Low Open Prev. Close 52 Week Range
0.2845 0.261 0.2781 0.2761 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
ZB.com 18:58:54 23.00 0.2709 UST
Price x Volume Volume Base Symbol Related Pairs
48,489,764.35 178,345,061.00 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 20 2020 0.2709 -0.0052 -1.88% 0.2781 0.2845 0.261 178,345,061.00
Feb 19 2020 0.2761 -0.0219 -7.35% 0.2977 0.3072 0.2722 213,160,007.00
Feb 18 2020 0.298 0.0039 1.33% 0.2875 0.3058 0.2752 184,966,435.00
Feb 17 2020 0.2941 0.00000000 0.00% 0.2941 0.2941 0.2941 0.00
Feb 16 2020 0.2941 -0.0127 -4.14% 0.307 0.3198 0.2697 340,664,188.00
Feb 15 2020 0.3068 0.0023 0.76% 0.3364 0.3479 0.2953 312,967,734.00
Feb 14 2020 0.3045 0.00000000 0.00% 0.3045 0.3045 0.3045 0.00
Feb 13 2020 0.3045 0.00000000 0.00% 0.3045 0.3045 0.3045 0.00
Feb 12 2020 0.3045 0.0309 11.29% 0.2815 0.3091 0.281 223,453,261.00
Feb 11 2020 0.2736 0.00000000 0.00% 0.2736 0.2736 0.2736 0.00
Feb 10 2020 0.2736 -0.0127 -4.44% 0.283 0.2837 0.2662 92,743,047.00
Feb 09 2020 0.2863 0.0085 3.06% 0.2776 0.2888 0.2768 36,560,665.00
Feb 08 2020 0.2778 -0.0018 -0.64% 0.2791 0.2823 0.2638 116,865,820.00
Feb 07 2020 0.2796 -0.0038 -1.34% 0.2833 0.2892 0.2777 118,511,415.00
Feb 06 2020 0.2834 0.0166 6.22% 0.278 0.2896 0.268 217,333,815.00
Feb 05 2020 0.2668 0.00000000 0.00% 0.2668 0.2668 0.2668 0.00
Feb 04 2020 0.2668 0.0122 4.79% 0.2561 0.2712 0.2477 167,912,082.00
Feb 03 2020 0.2546 0.0132 5.47% 0.2508 0.2555 0.247 67,107,331.00
Feb 02 2020 0.2414 0.00000000 0.00% 0.2414 0.2414 0.2414 0.00
Feb 01 2020 0.2414 0.0005 0.21% 0.2393 0.243 0.2369 52,124,938.00
Jan 31 2020 0.2409 -0.003 -1.23% 0.2435 0.2452 0.2372 34,178,288.00
Jan 30 2020 0.2439 0.0067 2.82% 0.2351 0.2467 0.2306 91,929,880.00
Jan 29 2020 0.2372 0.0064 2.77% 0.2395 0.2419 0.2349 54,704,355.00
Jan 28 2020 0.2308 0.00000000 0.00% 0.2308 0.2308 0.2308 0.00
Jan 27 2020 0.2308 -0.0003 -0.13% 0.2311 0.2348 0.2264 63,680,012.00
Jan 26 2020 0.2311 0.0105 4.76% 0.2185 0.2336 0.2173 54,460,901.00
Jan 25 2020 0.2206 0.00000000 0.00% 0.2206 0.2206 0.2206 0.00
Jan 24 2020 0.2206 -0.0054 -2.39% 0.2269 0.2269 0.2174 18,357,440.00
Jan 23 2020 0.226 -0.0112 -4.72% 0.2371 0.2372 0.2212 65,895,808.00
Jan 22 2020 0.2372 0.00000000 0.00% 0.2373 0.2401 0.2318 49,817,247.00
Jan 21 2020 0.2372 0.005 2.15% 0.2374 0.2408 0.2301 44,317,046.00
See More Historical Prices »


Your Recent History
ZBCM
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.