Ripple Historical Data - XRPUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Ripple	XRPUST	Crypto	27,601,194,976	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00389	0.77%	0.50599	0.5059	0.506

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.5019	0.5079	0.5005	0.5021	0.40615 - 0.94693

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	22:42:16	28.28	0.82186	UST

Price x Volume	Volume	Base Symbol	Related Pairs
62,556,778.27	124,015,995.11	XRP	XRPEUR	XRPGBP	XRPBTC

XRPUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.5317	0.5703	0.497	386,310,616.13	-0.02571	-4.84%
1 Month	0.5474	0.5715	0.4101	525,686,519.99	-0.04141	-7.56%
3 Months	0.56449	0.744	0.4101	674,351,175.29	-0.0585	-10.36%
6 Months	0.6588	0.750	0.4101	536,796,184.69	-0.15281	-23.20%
1 Year	0.43085	0.94693	0.40615	497,954,832.06	0.07514	17.44%
3 Years	1.39	1.71	0.28713	543,770,321.01	-0.88401	-63.60%
5 Years	0.4661	1.97	0.28713	582,081,635.49	0.03989	8.56%

XRPUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.50221	-0.018416	-3.54%	0.5211	0.52149	0.497	441,868,125.00
May 09 2024	0.520626	0.002736	0.53%	0.5174	0.5238	0.5087	376,460,252.00
May 08 2024	0.51789	-0.00711	-1.35%	0.5248	0.530	0.5153	429,017,594.00
May 07 2024	0.525	-0.01459	-2.70%	0.54079	0.5443	0.52161	424,599,364.00
May 06 2024	0.53959	0.01029	1.94%	0.5299	0.5703	0.5247	669,864,775.00
May 05 2024	0.5293	-0.00096	-0.18%	0.52991	0.5334	0.524	144,325,697.00
May 04 2024	0.53026	-0.00135	-0.25%	0.5317	0.541	0.5272	218,038,503.00
May 03 2024	0.53161	0.01262	2.43%	0.51781	0.5367	0.5145	443,603,175.00
May 02 2024	0.51899	0.00157	0.30%	0.51729	0.5245	0.5067	422,916,049.00
May 01 2024	0.51742	0.01733	3.47%	0.50019	0.5215	0.4782	519,811,422.00
Apr 30 2024	0.50009	-0.0158	-3.06%	0.5153	0.5198	0.4875	489,245,600.00
Apr 29 2024	0.51589	0.006	1.18%	0.51154	0.5179	0.41111	750,593,354.00
Apr 28 2024	0.50989	-0.00881	-1.70%	0.517926	0.5253	0.5085	168,492,008.00
Apr 27 2024	0.5187	-0.0078	-1.48%	0.5262	0.5265	0.5071	243,562,606.00
Apr 26 2024	0.5265	0.00089	0.17%	0.525626	0.5361	0.5143	435,679,984.00
Apr 25 2024	0.52561	-0.0019	-0.36%	0.5276	0.5327	0.5137	388,918,497.00
Apr 24 2024	0.52751	-0.01778	-3.26%	0.54524	0.5519	0.5212	534,515,019.00
Apr 23 2024	0.54529	-0.01041	-1.87%	0.556372	0.5576	0.5415	486,441,014.00
Apr 22 2024	0.5557	0.03109	5.93%	0.52461	0.5715	0.5221	470,503,133.00
Apr 21 2024	0.52461	-0.00379	-0.72%	0.52619	0.5367	0.5183	262,151,416.00
Apr 20 2024	0.5284	0.02407	4.77%	0.5029	0.530	0.49801	399,300,924.00
Apr 19 2024	0.50433	0.00173	0.34%	0.5017	0.5108	0.4665	793,839,780.00
Apr 18 2024	0.5026	0.00769	1.55%	0.49509	0.5062	0.4855	504,874,376.00
Apr 17 2024	0.49491	-0.00179	-0.36%	0.495149	0.5081	0.4715	630,983,530.00
Apr 16 2024	0.4967	-0.00139	-0.28%	0.49669	0.5022	0.4754	667,275,580.00
Apr 15 2024	0.49809	-0.00641	-1.27%	0.5016	0.5189	0.4811	780,773,243.00
Apr 14 2024	0.5045	0.0241	5.02%	0.4786	0.5073	0.4637	1,057,047,705.00
Apr 13 2024	0.4804	-0.067	-12.24%	0.5474	0.5491	0.4101	1,564,519,821.00
Apr 12 2024	0.5474	-0.06121	-10.06%	0.60891	0.6159	0.4926	1,164,508,917.00
Apr 11 2024	0.60861	-0.00871	-1.41%	0.6175	0.6216	0.6027	401,643,327.00

See More Historical Prices »

Precious Metals Select P...

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