1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Ripple (XRPUSD)
  6. Historical

XRPUSD

Ripple (XRPUSD)

XRPUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 0.39456 -0.01854 -4.49% 0.41354 0.42212 0.38593 221,211,102.00
Jan 29 2023 0.4131 0.00617 1.52% 0.40781 0.41739 0.40661 13,669,549.00
Jan 28 2023 0.40693 -0.00517 -1.25% 0.41295 0.4167 0.40576 9,560,649.00
Jan 27 2023 0.4121 0.00223 0.54% 0.40899 0.41371 0.39899 35,536,262.00
Jan 26 2023 0.40987 -0.00727 -1.74% 0.41777 0.41802 0.40533 41,131,321.00
Jan 25 2023 0.41714 0.01104 2.72% 0.40709 0.42434 0.39743 46,988,652.00
Jan 24 2023 0.4061 -0.01928 -4.53% 0.42265 0.43106 0.40279 11,756,012.00
Jan 23 2023 0.42538 0.02484 6.20% 0.39989 0.43285 0.39969 110,336,627.00
Jan 22 2023 0.40054 -0.00222 -0.55% 0.40219 0.41206 0.39596 17,476,665.00
Jan 21 2023 0.40276 -0.0102 -2.47% 0.41126 0.4164 0.39714 28,003,311.00
Jan 20 2023 0.41296 0.01994 5.07% 0.3934 0.41404 0.38585 61,315,730.00
Jan 19 2023 0.39302 0.015 3.97% 0.37936 0.3959 0.37647 61,581,697.00
Jan 18 2023 0.37802 -0.01037 -2.67% 0.38772 0.39617 0.36792 68,729,134.00
Jan 17 2023 0.38839 0.00169 0.44% 0.3854 0.39873 0.37913 81,144,292.00
Jan 16 2023 0.3867 0.00197 0.51% 0.38503 0.40642 0.37734 225,791,357.00
Jan 15 2023 0.38473 -0.01194 -3.01% 0.39639 0.39663 0.37988 12,545,664.00
Jan 14 2023 0.39667 0.01083 2.81% 0.38585 0.409 0.37633 29,562,713.00
Jan 13 2023 0.38584 0.01044 2.78% 0.37535 0.38683 0.36854 59,784,890.00
Jan 12 2023 0.3754 0.00089 0.24% 0.37298 0.3811 0.35855 64,258,528.00
Jan 11 2023 0.37451 0.02385 6.80% 0.42449 0.42449 0.348 124,404,001.00
Jan 10 2023 0.35066 0.00217 0.62% 0.34986 0.35413 0.34315 105,900,649.00
Jan 09 2023 0.34849 0.00394 1.14% 0.34485 0.3575 0.34338 129,402,766.00
Jan 08 2023 0.34455 0.001 0.29% 0.34449 0.34496 0.33663 14,344,943.00
Jan 07 2023 0.34355 -0.00111 -0.32% 0.34453 0.34627 0.34139 7,392,087.00
Jan 06 2023 0.34466 0.00648 1.92% 0.33775 0.346 0.33106 67,923,732.00
Jan 05 2023 0.33818 -0.00971 -2.79% 0.34746 0.34864 0.33385 60,057,005.00
Jan 04 2023 0.34789 0.00417 1.21% 0.34322 0.35226 0.34202 75,713,782.00
Jan 03 2023 0.34372 -0.0052 -1.49% 0.34755 0.35202 0.34074 130,005,671.00
Jan 02 2023 0.34892 0.01074 3.18% 0.3387 0.35504 0.300 95,716,760.00
Jan 01 2023 0.33818 -0.00156 -0.46% 0.33902 0.34079 0.3351 11,642,163.00
Dec 31 2022 0.33974 -0.00525 -1.52% 0.34406 0.34506 0.33879 12,760,895.00
Dec 30 2022 0.34499 0.00253 0.74% 0.34214 0.34604 0.33351 58,028,360.00
Dec 29 2022 0.34246 -0.01389 -3.90% 0.35611 0.35761 0.33654 100,123,744.00
Dec 28 2022 0.35635 -0.01143 -3.11% 0.36761 0.36877 0.35452 77,603,736.00
Dec 27 2022 0.36778 0.00175 0.48% 0.36381 0.37303 0.35836 89,126,982.00
Dec 26 2022 0.36603 0.02023 5.85% 0.34553 0.36999 0.34543 24,901,709.00
Dec 25 2022 0.3458 -0.00633 -1.80% 0.35185 0.35232 0.3441 14,766,731.00
Dec 24 2022 0.35213 -0.00207 -0.58% 0.35438 0.35443 0.35091 8,162,708.00
Dec 23 2022 0.3542 0.00412 1.18% 0.34857 0.35495 0.34693 84,894,783.00
Dec 22 2022 0.35008 0.00414 1.20% 0.34552 0.35049 0.34134 104,393,161.00
Dec 21 2022 0.34594 -0.00296 -0.85% 0.34939 0.35028 0.33706 123,150,562.00
Dec 20 2022 0.3489 0.01006 2.97% 0.33911 0.35322 0.336 162,603,083.00
Dec 19 2022 0.33884 -0.01243 -3.54% 0.35072 0.35328 0.33219 155,267,193.00
Dec 18 2022 0.35127 -0.00407 -1.15% 0.35452 0.35554 0.34749 15,592,270.00
Dec 17 2022 0.35534 0.00279 0.79% 0.35181 0.35711 0.347 36,486,117.00
Dec 16 2022 0.35255 -0.02604 -6.88% 0.37807 0.38064 0.34584 192,093,264.00
Dec 15 2022 0.37859 -0.00764 -1.98% 0.38552 0.38669 0.37376 114,964,522.00
Dec 14 2022 0.38623 -0.00884 -2.24% 0.39512 0.39563 0.37751 111,642,876.00
Dec 13 2022 0.39507 0.00753 1.94% 0.3868 0.39853 0.3774 132,040,349.00
Dec 12 2022 0.38754 0.00613 1.61% 0.38086 0.39069 0.36334 69,543,565.00
Dec 11 2022 0.38141 -0.00454 -1.18% 0.38664 0.38897 0.37821 22,088,808.00
Dec 10 2022 0.38595 -0.00304 -0.78% 0.38885 0.38918 0.3846 5,900,155.00
Dec 09 2022 0.38899 -0.00568 -1.44% 0.39489 0.39526 0.38455 66,789,398.00
Dec 08 2022 0.39467 0.01153 3.01% 0.38346 0.39645 0.3814 34,466,206.00
Dec 07 2022 0.38314 -0.00897 -2.29% 0.3925 0.39254 0.37363 59,258,245.00
Dec 06 2022 0.39211 0.00272 0.70% 0.38891 0.39231 0.38015 59,614,923.00
Dec 05 2022 0.38939 -0.00109 -0.28% 0.39346 0.39784 0.37828 58,691,174.00
Dec 04 2022 0.39048 0.00264 0.68% 0.39098 0.39366 0.38361 23,354,377.00
Dec 03 2022 0.38784 -0.00771 -1.95% 0.39557 0.39744 0.38506 10,558,485.00
Dec 02 2022 0.39555 -0.00063 -0.16% 0.39626 0.42449 0.38366 44,048,626.00
Dec 01 2022 0.39618 -0.01339 -3.27% 0.40868 0.41018 0.39432 28,426,063.00
Nov 30 2022 0.40957 0.0111 2.79% 0.39817 0.41147 0.39254 47,166,164.00
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
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:20230131 19:34:44