XRPUSD

Ripple Historical Data - XRPUSD

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 20,351,371,397 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.00644 1.62% 0.40461 0.40421 0.4065
Open Price High Price Low Price Prev. Close 52 Week Range
0.39817 0.40824 0.39583 0.39817 0.28704 - 1.03
Exchange Last Trade Size Trade Price Currency
BSTP 19:22:24 443.03 0.4047 USD
Price x Volume Volume Base Symbol Related Pairs
391,980.92 972,917.87 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.374420.4230.3670446,021,594.980.030198.06%
1 Month0.464660.509990.3148862,310,911.89-0.06005-12.92%
3 Months0.321160.55870.3123364,694,349.790.0834525.98%
6 Months0.388340.55870.2870462,864,336.510.016274.19%
1 Year0.993081.030.2870447,497,703.42-0.58847-59.26%
3 Years0.23071.980.110582,083,997.260.1739175.38%
5 Years0.25035210.000.1105150,917,575.760.15425861.62%

XRPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 0.39847 0.00826 2.12% 0.3896 0.40406 0.38188 72,846,585.00
Nov 28 2022 0.39021 -0.00533 -1.35% 0.39658 0.40083 0.37105 104,634,884.00
Nov 27 2022 0.39554 -0.00085 -0.21% 0.39772 0.423 0.39264 13,207,296.00
Nov 26 2022 0.39639 -0.01291 -3.15% 0.40818 0.41375 0.3895 10,772,981.00
Nov 25 2022 0.4093 0.01097 2.75% 0.40104 0.41925 0.38858 33,759,554.00
Nov 24 2022 0.39833 0.01707 4.48% 0.38001 0.4093 0.37411 13,604,888.00
Nov 23 2022 0.38126 0.00587 1.56% 0.37442 0.38534 0.36704 73,324,974.00
Nov 22 2022 0.37539 0.00979 2.68% 0.36531 0.42449 0.34797 37,806,059.00
Nov 21 2022 0.3656 0.00487 1.35% 0.36011 0.37191 0.34288 121,272,581.00
Nov 20 2022 0.36073 -0.02381 -6.19% 0.38813 0.40565 0.35495 48,003,973.00
Nov 19 2022 0.38454 -0.00041 -0.11% 0.38248 0.38866 0.35703 10,922,942.00
Nov 18 2022 0.38495 0.0027 0.71% 0.38213 0.38871 0.34113 34,613,637.00
Nov 17 2022 0.38225 0.00652 1.74% 0.37522 0.39648 0.35056 54,884,629.00
Nov 16 2022 0.37573 -0.01379 -3.54% 0.38867 0.40049 0.34189 59,068,408.00
Nov 15 2022 0.38952 0.01294 3.44% 0.37596 0.40236 0.34533 96,396,884.00
Nov 14 2022 0.37658 0.03778 11.15% 0.34154 0.37963 0.32021 185,054,636.00
Nov 13 2022 0.3388 -0.02279 -6.30% 0.36282 0.3689 0.33261 36,614,310.00
Nov 12 2022 0.36159 -0.02137 -5.58% 0.38356 0.38356 0.35911 17,300,305.00
Nov 11 2022 0.38296 -0.00975 -2.48% 0.39448 0.39777 0.36554 37,732,712.00
Nov 10 2022 0.39271 0.06136 18.52% 0.33184 0.40155 0.3293 121,936,599.00
Nov 09 2022 0.33135 -0.07734 -18.92% 0.40412 0.41141 0.31488 152,205,600.00
Nov 08 2022 0.40869 -0.05728 -12.29% 0.46554 0.46672 0.33501 204,867,748.00
Nov 07 2022 0.46597 -0.0045 -0.96% 0.47049 0.47993 0.45822 86,762,265.00
Nov 06 2022 0.47047 -0.02288 -4.64% 0.49154 0.49461 0.46818 19,364,615.00
Nov 05 2022 0.49335 -0.01086 -2.15% 0.50949 0.50999 0.48924 14,605,084.00
Nov 04 2022 0.50421 0.04953 10.89% 0.45487 0.50739 0.45313 46,112,770.00
Nov 03 2022 0.45468 0.00374 0.83% 0.44929 0.45971 0.44902 17,552,121.00
Nov 02 2022 0.45094 -0.01315 -2.83% 0.46466 0.46628 0.44528 19,476,480.00
Nov 01 2022 0.46409 -0.00054 -0.12% 0.4663 0.46761 0.4543 34,939,503.00
Oct 31 2022 0.46463 0.00709 1.55% 0.45844 0.46739 0.44751 53,643,734.00
Oct 30 2022 0.45754 -0.01224 -2.61% 0.47064 0.47327 0.4534 22,144,649.00
Oct 29 2022 0.46978 -0.00288 -0.61% 0.47466 0.4838 0.46639 22,011,036.00
See More Historical Prices »
Your Recent History
COIN
XRPUSD
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.

Log in to ADVFN
Register Now

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

P: V: D:20221130 01:25:08