S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

XRPUSD Ripple

0.5156

-0.0103 (-1.96%)

08:04:56 - Realtime Data

Name	Symbol	Market	Market Cap ($)	Algorithm
Ripple	XRPUSD	Crypto	28,146,780,961	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.0103	-1.96%	0.5156	0.5155	0.5156

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.5257	0.5264	0.5093	0.5259	0.39948 - 0.950

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	08:04:56	64.73	0.5156	USD

Price x Volume	Volume	Base Symbol	Related Pairs
12,072,327.18	23,356,311.12	XRP	XRPEUR	XRPGBP	XRPBTC

XRPUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.5029	0.6011	0.4983	67,685,200.60	0.0127	2.53%
1 Month	0.6289	0.6429	0.4315	92,932,146.64	-0.1133	-18.02%
3 Months	0.5091	0.785	0.4315	100,551,237.74	0.0065	1.28%
6 Months	0.5529	0.785	0.4315	94,273,182.84	-0.0373	-6.75%
1 Year	0.46146	0.950	0.39948	76,889,710.45	0.05414	11.73%
3 Years	1.37	1.76	0.28704	53,391,020.87	-0.8544	-62.36%
5 Years	0.295	1.98	0.1105	78,309,785.12	0.2206	74.78%

XRPUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 10 2024	0.6175	0.0044	0.72%	0.6138	0.6204	0.592	87,624,076.00
Apr 09 2024	0.6131	-0.0032	-0.52%	0.6154	0.6429	0.6015	107,455,674.00
Apr 08 2024	0.6163	0.0215	3.61%	0.594	0.6265	0.5883	91,060,247.00
Apr 07 2024	0.5948	0.0007	0.12%	0.59327	0.6031	0.5895	38,851,872.00
Apr 06 2024	0.5941	0.006	1.02%	0.5869	0.599	0.5856	36,155,135.00
Apr 05 2024	0.5881	-0.005	-0.84%	0.5931	0.5943	0.5689	76,687,454.00
Apr 04 2024	0.5931	0.0172	2.99%	0.5741	0.620	0.5623	126,360,168.00
Apr 03 2024	0.5759	-0.0098	-1.67%	0.5868	0.59355	0.5662	94,131,664.00
Apr 02 2024	0.5857	-0.0263	-4.30%	0.6111	0.6186	0.5791	133,744,373.00
Apr 01 2024	0.612	-0.0167	-2.66%	0.6285	0.6337	0.5945	78,286,627.00
Mar 31 2024	0.6287	0.0077	1.24%	0.6214	0.6301	0.61988	32,630,217.00
Mar 30 2024	0.621	-0.01026	-1.63%	0.6289	0.6373	0.618	51,520,944.00
Mar 29 2024	0.63126	0.00616	0.99%	0.6234	0.6453	0.6088	93,184,697.00
Mar 28 2024	0.6251	0.0142	2.32%	0.6119	0.6379	0.6029	101,170,065.00
Mar 27 2024	0.6109	-0.0212	-3.35%	0.6323	0.6348	0.6063	87,466,427.00

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