S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ripple (Cryptocurrency:XRPUSD)
Ripple (Cryptocurrency:XRPUSD) Historical

XRPUSD Ripple

0.5066

0.0044 (0.88%)

14:36:38 - Realtime Data

Name	Symbol	Market	Market Cap ($)	Algorithm
Ripple	XRPUSD	Crypto	27,633,930,135	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.0044	0.88%	0.5066	0.5065	0.5066

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.503	0.5076	0.5004	0.5022	0.39948 - 0.950

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	14:36:38	100.00	0.5066	USD

Price x Volume	Volume	Base Symbol	Related Pairs
9,729,303.06	19,294,725.78	XRP	XRPEUR	XRPGBP	XRPBTC

XRPUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.5314	0.570	0.497	54,890,304.96	-0.0248	-4.67%
1 Month	0.5465	0.6011	0.4315	81,768,446.26	-0.0399	-7.30%
3 Months	0.5637	0.785	0.4315	100,852,165.48	-0.0571	-10.13%
6 Months	0.6588	0.785	0.4315	90,731,259.82	-0.1522	-23.10%
1 Year	0.43025	0.950	0.39948	78,332,029.83	0.07635	17.75%
3 Years	1.39	1.70	0.28704	53,704,440.88	-0.8834	-63.55%
5 Years	0.29794	1.98	0.1105	78,603,124.00	0.20866	70.03%

XRPUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.5022	-0.0187	-3.59%	0.5199	0.5204	0.497	54,668,181.00
May 09 2024	0.5209	0.0033	0.64%	0.5175	0.5235	0.5086	46,847,206.00
May 08 2024	0.5176	-0.0073	-1.39%	0.5258	0.5297	0.5151	54,861,030.00
May 07 2024	0.5249	-0.0159	-2.94%	0.5395	0.5443	0.5217	57,769,038.00
May 06 2024	0.5408	0.0113	2.13%	0.5298	0.570	0.5248	110,879,619.00
May 05 2024	0.5295	-0.0006	-0.11%	0.5299	0.5334	0.5241	23,476,939.00
May 04 2024	0.5301	-0.0016	-0.30%	0.5314	0.5411	0.5275	35,730,118.00
May 03 2024	0.5317	0.0135	2.61%	0.5184	0.550	0.51459	67,974,686.00
May 02 2024	0.5182	0.0002	0.04%	0.517	0.5247	0.5062	81,897,598.00
May 01 2024	0.518	0.0174	3.48%	0.5007	0.5209	0.478	106,197,515.00
Apr 30 2024	0.5006	-0.0145	-2.81%	0.5141	0.5197	0.4878	76,726,301.00
Apr 29 2024	0.5151	0.0046	0.90%	0.51001	0.5174	0.4986	107,458,182.00
Apr 28 2024	0.5105	-0.0078	-1.50%	0.5176	0.5249	0.5084	27,152,531.00
Apr 27 2024	0.5183	-0.0079	-1.50%	0.5257	0.5264	0.5093	39,259,696.00
Apr 26 2024	0.5262	0.0008	0.15%	0.5257	0.5361	0.5142	53,339,748.00
Apr 25 2024	0.5254	-0.0013	-0.25%	0.5278	0.5326	0.5135	60,141,348.00
Apr 24 2024	0.5267	-0.0185	-3.39%	0.5456	0.5519	0.521	80,555,518.00
Apr 23 2024	0.5452	-0.0107	-1.92%	0.5559	0.6011	0.5419	74,817,016.00
Apr 22 2024	0.5559	0.0312	5.95%	0.5205	0.572	0.5205	86,704,005.00
Apr 21 2024	0.5247	-0.004	-0.76%	0.5266	0.53709	0.5179	45,747,172.00
Apr 20 2024	0.5287	0.0241	4.78%	0.5029	0.5306	0.4983	72,491,593.00
Apr 19 2024	0.5046	0.0015	0.30%	0.5018	0.511	0.4669	108,380,868.00
Apr 18 2024	0.5031	0.0084	1.70%	0.4964	0.5065	0.4856	71,809,344.00
Apr 17 2024	0.4947	-0.0022	-0.44%	0.4957	0.528	0.4718	97,266,698.00
Apr 16 2024	0.4969	-0.0002	-0.04%	0.4961	0.5023	0.476	100,117,260.00
Apr 15 2024	0.4971	-0.0078	-1.54%	0.5019	0.5194	0.4814	121,079,574.00
Apr 14 2024	0.5049	0.0232	4.82%	0.4809	0.5076	0.4641	180,411,929.00
Apr 13 2024	0.4817	-0.066	-12.05%	0.5465	0.5492	0.4315	245,755,768.00
Apr 12 2024	0.5477	-0.0612	-10.05%	0.60915	0.6158	0.5106	179,002,108.00
Apr 11 2024	0.6089	-0.0086	-1.39%	0.6161	0.6214	0.603	69,971,691.00

See More Historical Prices »

Paris Ville de VPARIS3.5...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions