Ripple Historical Data - XRPGBP | ADVFN

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:XRPGBP)
Ripple (Cryptocurrency:XRPGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Ripple	XRPGBP	Crypto	28,725,102,105	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00065	0.15%	0.42249	0.42197	0.42206

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.42015	0.42693	0.41349	0.42184	0.32507 - 0.71435

Exchange	Last Trade	Size	Trade Price	Currency
BSTP	15:02:27	4,837.22	0.42249	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
88,240.96	210,375.98	XRP	XRPEUR	XRPUSD	XRPBTC

XRPGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.40401	0.46245	0.37718	215,803.39	0.01848	4.57%
1 Month	0.494	0.51418	0.34752	298,914.94	-0.07151	-14.48%
3 Months	0.3968	0.58074	0.34752	294,420.96	0.02569	6.47%
6 Months	0.45937	0.611	0.34752	299,361.88	-0.03688	-8.03%
1 Year	0.3785	0.71435	0.32507	682,891.29	0.04399	11.62%
3 Years	0.73784	1.50	0.2348	3,446,071.74	-0.31535	-42.74%
5 Years	0.222961	2.00	0.1006	22,278,664.12	0.199529	89.49%

XRPGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.42184	-0.00077	-0.18%	0.42261	0.42559	0.40758	105,754.00
Apr 24 2024	0.42261	-0.01467	-3.35%	0.43728	0.44368	0.40758	317,581.00
Apr 23 2024	0.43728	-0.01151	-2.56%	0.44879	0.45085	0.40758	241,693.00
Apr 22 2024	0.44879	0.02494	5.88%	0.43508	0.46245	0.42268	259,145.00
Apr 21 2024	0.42385	-0.00408	-0.95%	0.42607	0.43381	0.42015	103,225.00
Apr 20 2024	0.42793	0.01936	4.74%	0.4066	0.42901	0.40369	204,816.00
Apr 19 2024	0.40857	0.00418	1.03%	0.40401	0.41276	0.37718	278,406.00
Apr 18 2024	0.40439	0.00789	1.99%	0.3965	0.40758	0.39021	218,082.00
Apr 17 2024	0.3965	-0.00408	-1.02%	0.40058	0.40758	0.3802	521,915.00
Apr 16 2024	0.40058	0.00147	0.37%	0.40009	0.40758	0.384	138,028.00
Apr 15 2024	0.39911	-0.00846	-2.08%	0.40369	0.41639	0.38742	415,512.00
Apr 14 2024	0.40757	0.01588	4.05%	0.38881	0.40776	0.37793	782,667.00
Apr 13 2024	0.39169	-0.04948	-11.22%	0.44123	0.49326	0.34752	739,900.00
Apr 12 2024	0.44117	-0.04347	-8.97%	0.48464	0.49326	0.41102	358,860.00
Apr 11 2024	0.48464	-0.00764	-1.55%	0.49228	0.495	0.48129	173,041.00
Apr 10 2024	0.49228	0.00769	1.59%	0.48459	0.49439	0.470	289,889.00
Apr 09 2024	0.48459	-0.00344	-0.70%	0.48593	0.50595	0.47556	185,225.00
Apr 08 2024	0.48803	0.01719	3.65%	0.46882	0.49444	0.46565	254,090.00
Apr 07 2024	0.47084	0.00204	0.44%	0.46868	0.51418	0.46615	143,446.00
Apr 06 2024	0.4688	0.00396	0.85%	0.46485	0.51418	0.46336	279,582.00
Apr 05 2024	0.46484	-0.00335	-0.72%	0.4699	0.51418	0.45058	284,812.00
Apr 04 2024	0.46819	0.01334	2.93%	0.45485	0.51418	0.445	534,715.00
Apr 03 2024	0.45485	-0.0106	-2.28%	0.46537	0.471	0.44879	350,549.00
Apr 02 2024	0.46545	-0.02283	-4.68%	0.48703	0.51418	0.46152	439,696.00
Apr 01 2024	0.48828	-0.009	-1.81%	0.49893	0.50092	0.47366	170,747.00
Mar 31 2024	0.49728	0.00582	1.18%	0.49146	0.51418	0.49146	70,492.00
Mar 30 2024	0.49146	-0.00896	-1.79%	0.50042	0.51418	0.48968	89,415.00
Mar 29 2024	0.50042	0.00571	1.15%	0.494	0.51001	0.48226	418,321.00
Mar 28 2024	0.49471	0.01112	2.30%	0.48359	0.51418	0.47842	300,265.00
Mar 27 2024	0.48359	-0.01701	-3.40%	0.5006	0.51418	0.480	288,734.00
Mar 26 2024	0.5006	-0.00465	-0.92%	0.50691	0.51576	0.49594	174,777.00

See More Historical Prices »

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