XRPUSD

Ripple Historical Data - XRPUSD

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 8,654,941,780 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.0063 -3.11% 0.1963 0.1962 0.1963
High Price Low Price Open Price Prev. Close 52 Week Range
0.2117 0.19222 0.2026 0.2026 0.1105 - 0.3998
Exchange Last Trade Size Trade Price Currency
GDAX 08:58:46 196.42 0.1963 USD
Price x Volume Volume Base Symbol Related Pairs
7,025,959.99 35,641,291.20 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.17490.21170.172165,930,413.840.021412.24%
1 Month0.18680.21170.16948,060,770.670.00955.09%
3 Months0.191420.23610.16955,687,222.030.004882.55%
6 Months0.204980.34780.110589,899,509.35-0.00868-4.23%
1 Year0.39310.39980.110581,606,631.53-0.1968-50.06%
3 Years0.19641510.000.1105312,010,645.70-0.000115-0.06%
5 Years0.00884810.000.004041296,044,311.820.1874522,118.66%

XRPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 0.2024 -0.0022 -1.08% 0.2051 0.2117 0.1966 122,809,164.00
Jul 08 2020 0.2046 0.0197 10.65% 0.1848 0.2069 0.1837 133,508,414.00
Jul 07 2020 0.1849 -0.0038 -2.01% 0.1889 0.1897 0.1765 41,341,328.00
Jul 06 2020 0.1887 0.0116 6.55% 0.1772 0.1892 0.1765 64,718,534.00
Jul 05 2020 0.1771 -0.0009 -0.51% 0.1783 0.18007 0.1739 30,992,244.00
Jul 04 2020 0.178 0.0018 1.02% 0.1762 0.1798 0.176 31,217,646.00
Jul 03 2020 0.1762 0.0013 0.74% 0.1749 0.1787 0.1721 36,925,563.00
Jul 02 2020 0.1749 -0.0017 -0.96% 0.1766 0.179 0.1721 47,255,811.00
Jul 01 2020 0.1766 0.0012 0.68% 0.1743 0.17832 0.1731 40,495,009.00
Jun 30 2020 0.1754 -0.0019 -1.07% 0.1771 0.17885 0.1747 33,542,480.00
Jun 29 2020 0.1773 0.0006 0.34% 0.17726 0.1794 0.17488 40,453,971.00
Jun 28 2020 0.1767 0.0017 0.97% 0.175 0.1833 0.169 38,696,335.00
Jun 27 2020 0.175 -0.0077 -4.21% 0.1823 0.1868 0.169 59,800,446.00
Jun 26 2020 0.1827 0.0009 0.50% 0.1818 0.1868 0.1781 34,013,349.00
Jun 25 2020 0.1818 -0.0016 -0.87% 0.1832 0.184 0.1782 46,033,460.00
Jun 24 2020 0.1834 -0.0053 -2.81% 0.189 0.19084 0.1813 51,064,791.00
Jun 23 2020 0.1887 -0.0011 -0.58% 0.1898 0.1913 0.1882 52,507,414.00
Jun 22 2020 0.1898 0.0041 2.21% 0.1856 0.1908 0.1852 43,760,252.00
Jun 21 2020 0.1857 -0.0007 -0.38% 0.1864 0.1889 0.1845 21,092,065.00
Jun 20 2020 0.1864 -0.0003 -0.16% 0.187 0.19099 0.1845 17,622,248.00
Jun 19 2020 0.1867 -0.0035 -1.84% 0.1895 0.1901 0.18628 43,312,416.00
Jun 18 2020 0.1902 -0.003 -1.55% 0.1927 0.1931 0.188 47,499,039.00
Jun 17 2020 0.1932 0.0008 0.42% 0.1924 0.199 0.1883 61,632,884.00
Jun 16 2020 0.1924 -0.0004 -0.21% 0.1925 0.1942 0.190 44,510,156.00
Jun 15 2020 0.1928 0.0023 1.21% 0.1898 0.1937 0.1817 59,353,988.00
Jun 14 2020 0.1905 -0.00217 -1.13% 0.19318 0.19432 0.1887 28,609,177.00
Jun 13 2020 0.19267 -0.00033 -0.17% 0.19293 0.19432 0.19096 20,626,288.00
Jun 12 2020 0.193 0.0047 2.50% 0.1868 0.1951 0.1866 52,307,092.00
Jun 11 2020 0.1883 -0.0144 -7.10% 0.2029 0.20429 0.183 86,564,308.00
Jun 10 2020 0.2027 0.0011 0.55% 0.2014 0.20408 0.1999 48,729,228.00
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.

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

P: V: D:20200710 13:58:57