XRPUSD

Ripple Historical Data - XRPUSD

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPUSD Crypto 19,336,919,332 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.00979 2.36% 0.42471 0.42441 0.42487
Open Price High Price Low Price Prev. Close 52 Week Range
0.41492 0.42847 0.41251 0.41492 0.1105 - 0.921
Exchange Last Trade Size Trade Price Currency
KRKN 02:01:06 3,827.31 0.42471 USD
Price x Volume Volume Base Symbol Related Pairs
3,605,145.12 8,549,122.32 XRP XRPEUR XRPGBP XRPBTC

XRPUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.546020.6500.3856950,999,302.93-0.12131-22.22%
1 Month0.493170.759910.3400764,017,889.32-0.06846-13.88%
3 Months0.62230.759910.170305,858,322.54-0.19759-31.75%
6 Months0.2810.9210.170222,915,482.120.1437151.14%
1 Year0.23010.9210.1105152,521,943.490.1946184.58%
3 Years0.92910.000.1105117,251,930.03-0.50429-54.28%
5 Years0.00800510.000.005372309,750,005.740.4167055,205.58%

XRPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2021 0.41565 -0.0213 -4.87% 0.43395 0.43982 0.3934 22,158,065.00
Feb 27 2021 0.43695 0.00942 2.20% 0.42841 0.45856 0.42662 21,445,755.00
Feb 26 2021 0.42753 -0.01025 -2.34% 0.43165 0.48195 0.41137 35,191,313.00
Feb 25 2021 0.43778 -0.03345 -7.10% 0.470 0.48331 0.43739 23,576,887.00
Feb 24 2021 0.47123 0.00093 0.20% 0.47104 0.50275 0.4513 64,372,126.00
Feb 23 2021 0.4703 -0.10009 -17.55% 0.54511 0.64919 0.38569 72,754,675.00
Feb 22 2021 0.57039 0.02227 4.06% 0.54602 0.650 0.50387 117,496,297.00
Feb 21 2021 0.54812 0.03401 6.62% 0.51576 0.55839 0.50387 32,634,228.00
Feb 20 2021 0.51411 -0.0527 -9.30% 0.56535 0.58285 0.431 59,980,800.00
Feb 19 2021 0.56681 0.03185 5.95% 0.53231 0.58151 0.51413 48,119,843.00
Feb 18 2021 0.53496 -0.00201 -0.37% 0.53559 0.5599 0.51827 23,685,156.00
Feb 17 2021 0.53697 0.01544 2.96% 0.521 0.58012 0.48201 32,849,855.00
Feb 16 2021 0.52153 -0.03017 -5.47% 0.5486 0.58028 0.48201 47,116,924.00
Feb 15 2021 0.5517 -0.04532 -7.59% 0.59768 0.64031 0.50901 49,541,227.00
Feb 14 2021 0.59702 -0.03453 -5.47% 0.63477 0.64031 0.56213 42,337,236.00
Feb 13 2021 0.63155 0.01494 2.42% 0.61367 0.64816 0.5193 69,037,693.00
Feb 12 2021 0.61661 0.09055 17.21% 0.52785 0.620 0.5193 74,081,119.00
Feb 11 2021 0.52606 0.02222 4.41% 0.50599 0.5478 0.45104 37,861,644.00
Feb 10 2021 0.50384 0.03225 6.84% 0.47647 0.5478 0.44946 92,339,694.00
Feb 09 2021 0.47159 0.01951 4.32% 0.45181 0.49495 0.44846 46,474,345.00
Feb 08 2021 0.45208 0.03104 7.37% 0.42045 0.470 0.413 42,011,036.00
Feb 07 2021 0.42104 -0.02243 -5.06% 0.44394 0.45144 0.39219 40,592,535.00
Feb 06 2021 0.44347 -0.00792 -1.75% 0.45286 0.4723 0.42642 40,644,372.00
Feb 05 2021 0.45139 0.00318 0.71% 0.45023 0.4723 0.42124 58,751,754.00
Feb 04 2021 0.44821 0.05125 12.91% 0.39766 0.48151 0.37214 92,130,643.00
Feb 03 2021 0.39696 0.02412 6.47% 0.37514 0.42799 0.34282 39,420,163.00
Feb 02 2021 0.37284 -0.00777 -2.04% 0.37348 0.412 0.34007 76,207,906.00
Feb 01 2021 0.38061 -0.11421 -23.08% 0.49317 0.75991 0.35925 403,898,583.00
Jan 31 2021 0.49482 0.06833 16.02% 0.44165 0.5369 0.27865 213,088,390.00
Jan 30 2021 0.42649 0.14226 50.05% 0.28347 0.51775 0.27865 273,320,713.00
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:20210301 08:01:30