Register for streaming realtime charts, analysis tools, and prices.
XRPEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 0.4692 | -0.012 | -2.49% | 0.4803 | 0.4847 | 0.4558 | 2,270,569.00 |
| Apr 29 2024 | 0.4812 | 0.0042 | 0.88% | 0.4783 | 0.483 | 0.4657 | 1,872,152.00 |
| Apr 28 2024 | 0.477 | -0.008 | -1.65% | 0.4852 | 0.4918 | 0.4757 | 857,213.00 |
| Apr 27 2024 | 0.485 | -0.0074 | -1.50% | 0.4917 | 0.4924 | 0.4757 | 1,166,476.00 |
| Apr 26 2024 | 0.4924 | 0.0021 | 0.43% | 0.4908 | 0.4997 | 0.4825 | 3,372,152.00 |
| Apr 25 2024 | 0.4903 | -0.003 | -0.61% | 0.4937 | 0.4967 | 0.4813 | 4,232,703.00 |
| Apr 24 2024 | 0.4933 | -0.0167 | -3.27% | 0.5102 | 0.5171 | 0.4878 | 5,259,007.00 |
| Apr 23 2024 | 0.510 | -0.0128 | -2.45% | 0.5219 | 0.5237 | 0.5085 | 4,076,762.00 |
| Apr 22 2024 | 0.5228 | 0.030 | 6.09% | 0.4935 | 0.5368 | 0.4906 | 7,179,281.00 |
| Apr 21 2024 | 0.4928 | -0.0054 | -1.08% | 0.4953 | 0.505 | 0.4876 | 2,272,078.00 |
| Apr 20 2024 | 0.4982 | 0.0251 | 5.31% | 0.474 | 0.4997 | 0.4689 | 2,938,424.00 |
| Apr 19 2024 | 0.4731 | 0.0002 | 0.04% | 0.4718 | 0.4798 | 0.4401 | 6,348,946.00 |
| Apr 18 2024 | 0.4729 | 0.0083 | 1.79% | 0.4655 | 0.4753 | 0.4553 | 2,377,864.00 |
| Apr 17 2024 | 0.4646 | -0.0039 | -0.83% | 0.4673 | 0.4783 | 0.4442 | 6,978,429.00 |
| Apr 16 2024 | 0.4685 | -0.0001 | -0.02% | 0.4675 | 0.4739 | 0.449 | 6,946,276.00 |
| Apr 15 2024 | 0.4686 | -0.0063 | -1.33% | 0.4733 | 0.4891 | 0.454 | 7,110,063.00 |
| Apr 14 2024 | 0.4749 | 0.0186 | 4.08% | 0.4557 | 0.4787 | 0.4398 | 9,100,653.00 |
| Apr 13 2024 | 0.4563 | -0.0607 | -11.74% | 0.5157 | 0.5191 | 0.4025 | 10,427,018.00 |
| Apr 12 2024 | 0.517 | -0.0504 | -8.88% | 0.5668 | 0.5739 | 0.4774 | 7,950,182.00 |
| Apr 11 2024 | 0.5674 | -0.005 | -0.87% | 0.5711 | 0.5772 | 0.5624 | 4,077,505.00 |
| Apr 10 2024 | 0.5724 | 0.0062 | 1.10% | 0.5645 | 0.5757 | 0.5467 | 3,127,756.00 |
| Apr 09 2024 | 0.5662 | 0.0025 | 0.44% | 0.5644 | 0.5917 | 0.5539 | 5,017,571.00 |
| Apr 08 2024 | 0.5637 | 0.0139 | 2.53% | 0.5489 | 0.576 | 0.5435 | 3,318,074.00 |
| Apr 07 2024 | 0.5498 | 0.0018 | 0.33% | 0.5479 | 0.557 | 0.5448 | 1,749,538.00 |
| Apr 06 2024 | 0.548 | 0.0056 | 1.03% | 0.5415 | 0.5537 | 0.5408 | 1,618,551.00 |
| Apr 05 2024 | 0.5424 | -0.0063 | -1.15% | 0.5477 | 0.5486 | 0.5254 | 2,718,743.00 |
| Apr 04 2024 | 0.5487 | 0.0183 | 3.45% | 0.5306 | 0.5683 | 0.5195 | 4,211,947.00 |
| Apr 03 2024 | 0.5304 | -0.0143 | -2.63% | 0.5457 | 0.5513 | 0.524 | 3,136,950.00 |
| Apr 02 2024 | 0.5447 | -0.0245 | -4.30% | 0.5695 | 0.5766 | 0.5389 | 3,920,014.00 |
| Apr 01 2024 | 0.5692 | -0.0143 | -2.45% | 0.5829 | 0.5877 | 0.5543 | 2,734,265.00 |
| Mar 31 2024 | 0.5835 | 0.0065 | 1.13% | 0.5763 | 0.5844 | 0.5763 | 1,008,058.00 |
| Mar 30 2024 | 0.577 | -0.0086 | -1.47% | 0.584 | 0.591 | 0.5735 | 1,641,427.00 |
| Mar 29 2024 | 0.5856 | 0.0066 | 1.14% | 0.578 | 0.5982 | 0.5652 | 2,971,399.00 |
| Mar 28 2024 | 0.579 | 0.0127 | 2.24% | 0.5667 | 0.5908 | 0.5577 | 3,127,241.00 |
| Mar 27 2024 | 0.5663 | -0.0175 | -3.00% | 0.5834 | 0.5866 | 0.5603 | 3,131,409.00 |
| Mar 26 2024 | 0.5838 | -0.0065 | -1.10% | 0.5892 | 0.6023 | 0.5777 | 2,965,871.00 |
| Mar 25 2024 | 0.5903 | 0.005 | 0.85% | 0.5836 | 0.6112 | 0.5797 | 3,248,054.00 |
| Mar 24 2024 | 0.5853 | 0.0136 | 2.38% | 0.5724 | 0.5887 | 0.569 | 1,794,705.00 |
| Mar 23 2024 | 0.5717 | 0.0063 | 1.11% | 0.5652 | 0.5863 | 0.5587 | 1,534,373.00 |
| Mar 22 2024 | 0.5654 | -0.0249 | -4.22% | 0.5894 | 0.5945 | 0.554 | 3,485,073.00 |
| Mar 21 2024 | 0.5903 | 0.0296 | 5.28% | 0.5575 | 0.6028 | 0.5471 | 4,546,488.00 |
| Mar 20 2024 | 0.5607 | 0.022 | 4.08% | 0.5407 | 0.5673 | 0.5241 | 5,077,166.00 |
| Mar 19 2024 | 0.5387 | -0.0561 | -9.43% | 0.5948 | 0.5948 | 0.5259 | 4,430,532.00 |
| Mar 18 2024 | 0.5948 | 0.0249 | 4.37% | 0.5669 | 0.6155 | 0.5489 | 3,153,501.00 |
| Mar 17 2024 | 0.5699 | 0.0147 | 2.65% | 0.5576 | 0.5751 | 0.5413 | 1,858,359.00 |
| Mar 16 2024 | 0.5552 | -0.0274 | -4.70% | 0.5833 | 0.5951 | 0.5486 | 1,914,222.00 |
| Mar 15 2024 | 0.5826 | -0.0498 | -7.87% | 0.6162 | 0.621 | 0.5516 | 1,888,306.00 |
| Mar 14 2024 | 0.6324 | 0.00 | 0.00% | 0.6324 | 0.6324 | 0.6324 | 0.00 |
| Mar 13 2024 | 0.6324 | 0.0023 | 0.37% | 0.6297 | 0.6427 | 0.6123 | 3,545,646.00 |
| Mar 12 2024 | 0.6301 | -0.0198 | -3.05% | 0.6522 | 0.6633 | 0.6095 | 6,113,316.00 |
| Mar 11 2024 | 0.6499 | 0.0931 | 16.72% | 0.5556 | 0.6799 | 0.5414 | 9,611,522.00 |
| Mar 10 2024 | 0.5568 | -0.0112 | -1.97% | 0.5674 | 0.5748 | 0.546 | 1,563,386.00 |
| Mar 09 2024 | 0.568 | -0.0005 | -0.09% | 0.567 | 0.5792 | 0.5647 | 1,467,363.00 |
| Mar 08 2024 | 0.5685 | -0.0059 | -1.03% | 0.5747 | 0.5796 | 0.5525 | 2,004,334.00 |
| Mar 07 2024 | 0.5744 | 0.0131 | 2.33% | 0.5622 | 0.5843 | 0.5572 | 3,332,589.00 |
| Mar 06 2024 | 0.5613 | 0.016 | 2.93% | 0.5463 | 0.5747 | 0.5315 | 4,104,782.00 |
| Mar 05 2024 | 0.5453 | -0.0517 | -8.66% | 0.595 | 0.6159 | 0.482 | 5,453,951.00 |
| Mar 04 2024 | 0.597 | 0.0181 | 3.13% | 0.5786 | 0.6136 | 0.5724 | 4,522,239.00 |
| Mar 03 2024 | 0.5789 | -0.0162 | -2.72% | 0.5906 | 0.5912 | 0.5572 | 2,466,860.00 |
| Mar 02 2024 | 0.5951 | 0.0397 | 7.15% | 0.5549 | 0.6003 | 0.5537 | 4,148,242.00 |
| Mar 01 2024 | 0.5554 | 0.0174 | 3.23% | 0.541 | 0.5569 | 0.5386 | 2,562,525.00 |
| Feb 29 2024 | 0.538 | 0.0077 | 1.45% | 0.5277 | 0.5774 | 0.5232 | 6,508,800.00 |
| Feb 28 2024 | 0.5303 | -0.0104 | -1.92% | 0.5427 | 0.5593 | 0.490 | 7,724,072.00 |
| Feb 27 2024 | 0.5407 | 0.033 | 6.50% | 0.5075 | 0.551 | 0.505 | 4,862,977.00 |
| Feb 26 2024 | 0.5077 | 0.0066 | 1.32% | 0.5011 | 0.5094 | 0.4878 | 2,646,141.00 |
| Feb 25 2024 | 0.5011 | -0.0024 | -0.48% | 0.503 | 0.5069 | 0.5008 | 1,517,974.00 |
| Feb 24 2024 | 0.5035 | 0.0093 | 1.88% | 0.4947 | 0.5065 | 0.4914 | 1,533,495.00 |
| Feb 23 2024 | 0.4942 | -0.0061 | -1.22% | 0.501 | 0.5026 | 0.4861 | 2,346,474.00 |
| Feb 22 2024 | 0.5003 | -0.0075 | -1.48% | 0.5066 | 0.510 | 0.4962 | 2,475,736.00 |
| Feb 21 2024 | 0.5078 | -0.013 | -2.50% | 0.520 | 0.5209 | 0.4939 | 3,088,045.00 |
| Feb 20 2024 | 0.5208 | -0.0015 | -0.29% | 0.5223 | 0.5333 | 0.5042 | 3,943,794.00 |
| Feb 19 2024 | 0.5223 | 0.0053 | 1.03% | 0.517 | 0.5271 | 0.5146 | 2,982,322.00 |
| Feb 18 2024 | 0.517 | 0.0063 | 1.23% | 0.5098 | 0.5225 | 0.5084 | 1,230,942.00 |
| Feb 17 2024 | 0.5107 | -0.0135 | -2.58% | 0.5235 | 0.5252 | 0.5004 | 1,635,407.00 |
| Feb 16 2024 | 0.5242 | 0.0015 | 0.29% | 0.5219 | 0.5385 | 0.5139 | 4,112,977.00 |
| Feb 15 2024 | 0.5227 | 0.0204 | 4.06% | 0.5026 | 0.5362 | 0.5011 | 4,201,290.00 |
| Feb 14 2024 | 0.5023 | 0.0123 | 2.51% | 0.4895 | 0.5059 | 0.4862 | 3,018,096.00 |
| Feb 13 2024 | 0.490 | -0.0029 | -0.59% | 0.4929 | 0.4946 | 0.4794 | 2,171,356.00 |
| Feb 12 2024 | 0.4929 | 0.0069 | 1.42% | 0.4857 | 0.4988 | 0.4768 | 2,579,951.00 |
| Feb 11 2024 | 0.486 | 0.001 | 0.21% | 0.4846 | 0.4953 | 0.4826 | 2,047,726.00 |
| Feb 10 2024 | 0.485 | -0.0023 | -0.47% | 0.4875 | 0.4893 | 0.4805 | 1,637,404.00 |
| Feb 09 2024 | 0.4873 | 0.0093 | 1.95% | 0.4783 | 0.4898 | 0.4775 | 1,933,220.00 |
| Feb 08 2024 | 0.478 | 0.0013 | 0.27% | 0.4768 | 0.4829 | 0.4728 | 2,564,847.00 |
| Feb 07 2024 | 0.4767 | 0.0072 | 1.53% | 0.4694 | 0.4788 | 0.464 | 1,889,964.00 |
| Feb 06 2024 | 0.4695 | -0.002 | -0.42% | 0.4708 | 0.475 | 0.464 | 1,569,451.00 |
| Feb 05 2024 | 0.4715 | 0.0041 | 0.88% | 0.468 | 0.478 | 0.4617 | 2,152,018.00 |
| Feb 04 2024 | 0.4674 | -0.0139 | -2.89% | 0.4811 | 0.4816 | 0.4645 | 846,559.00 |
| Feb 03 2024 | 0.4813 | 0.0081 | 1.71% | 0.4719 | 0.488 | 0.4688 | 1,634,998.00 |
| Feb 02 2024 | 0.4732 | 0.0077 | 1.65% | 0.4653 | 0.476 | 0.4606 | 1,569,641.00 |
| Feb 01 2024 | 0.4655 | -0.0003 | -0.06% | 0.4656 | 0.4696 | 0.4544 | 2,142,813.00 |
