XRPEUR

Ripple (XRPEUR)

XRPEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 0.3799 0.00397 1.06% 0.37488 0.38047 0.36624 49,359,628.00
Jan 26 2023 0.37593 -0.00632 -1.65% 0.38255 0.38255 0.373 46,200,937.00
Jan 25 2023 0.38225 -0.00748 -1.92% 0.3743 0.38873 0.365 48,634,524.00
Jan 24 2023 0.38973 0.00 0.00% 0.38973 0.38973 0.38973 0.00
Jan 23 2023 0.38973 0.02091 5.67% 0.36816 0.39837 0.36816 97,537,122.00
Jan 22 2023 0.36882 -0.00259 -0.70% 0.37088 0.37949 0.36519 6,449,509.00
Jan 21 2023 0.37141 -0.00879 -2.31% 0.37861 0.38359 0.36668 11,869,092.00
Jan 20 2023 0.3802 0.01752 4.83% 0.36312 0.38105 0.35555 56,904,184.00
Jan 19 2023 0.36268 0.01119 3.18% 0.3512 0.36609 0.34838 55,065,238.00
Jan 18 2023 0.35149 -0.00795 -2.21% 0.35987 0.3641 0.34013 64,032,380.00
Jan 17 2023 0.35944 0.00278 0.78% 0.35572 0.36934 0.35025 58,718,355.00
Jan 16 2023 0.35666 0.00121 0.34% 0.35537 0.37402 0.34876 107,661,103.00
Jan 15 2023 0.35545 -0.00917 -2.51% 0.36558 0.36588 0.35013 9,096,176.00
Jan 14 2023 0.36462 0.00828 2.32% 0.35624 0.377 0.34886 17,119,650.00
Jan 13 2023 0.35634 0.01115 3.23% 0.34558 0.357 0.34093 55,169,281.00
Jan 12 2023 0.34519 -0.00283 -0.81% 0.34659 0.35387 0.33646 57,774,616.00
Jan 11 2023 0.34802 0.02131 6.52% 0.34132 0.35136 0.33191 56,959,070.00
Jan 10 2023 0.32671 0.00126 0.39% 0.32553 0.32974 0.320 60,288,867.00
Jan 09 2023 0.32545 0.00252 0.78% 0.32362 0.33228 0.32162 112,180,165.00
Jan 08 2023 0.32293 -0.00042 -0.13% 0.32338 0.32544 0.31647 5,677,431.00
Jan 07 2023 0.32335 -0.00026 -0.08% 0.32291 0.32469 0.32065 1,854,622.00
Jan 06 2023 0.32361 0.00289 0.90% 0.32084 0.32482 0.3142 57,651,229.00
Jan 05 2023 0.32072 -0.00715 -2.18% 0.32767 0.32843 0.31706 57,440,694.00
Jan 04 2023 0.32787 0.00222 0.68% 0.32531 0.33276 0.32377 58,493,109.00
Jan 03 2023 0.32565 -0.00018 -0.06% 0.32511 0.32939 0.31865 82,200,973.00
Jan 02 2023 0.32583 0.00954 3.02% 0.31622 0.33318 0.285 95,426,301.00
Jan 01 2023 0.31629 0.00007 0.02% 0.31586 0.31728 0.31289 4,874,932.00
Dec 31 2022 0.31622 -0.00606 -1.88% 0.32136 0.32201 0.31592 5,384,663.00
Dec 30 2022 0.32228 0.00096 0.30% 0.3207 0.32309 0.31315 59,430,895.00
Dec 29 2022 0.32132 -0.0138 -4.12% 0.33454 0.33622 0.31569 66,900,761.00
Dec 28 2022 0.33512 -0.0103 -2.98% 0.34564 0.34619 0.33257 69,379,715.00
Dec 27 2022 0.34542 0.00191 0.56% 0.34196 0.34978 0.33541 77,895,878.00
Dec 26 2022 0.34351 0.01788 5.49% 0.32517 0.34734 0.32497 48,921,603.00
Dec 25 2022 0.32563 -0.00542 -1.64% 0.33062 0.33086 0.3238 4,214,561.00
Dec 24 2022 0.33105 -0.00237 -0.71% 0.33341 0.33341 0.33024 3,467,072.00
Dec 23 2022 0.33342 0.00357 1.08% 0.32888 0.33411 0.32683 56,383,380.00
Dec 22 2022 0.32985 0.00387 1.19% 0.32572 0.33028 0.32041 58,409,809.00
Dec 21 2022 0.32598 -0.00198 -0.60% 0.32851 0.32968 0.31771 64,387,023.00
Dec 20 2022 0.32796 0.00867 2.72% 0.31945 0.33222 0.31615 89,007,057.00
Dec 19 2022 0.31929 -0.01116 -3.38% 0.33123 0.33326 0.31277 122,369,113.00
Dec 18 2022 0.33045 -0.0043 -1.28% 0.33485 0.3358 0.32811 3,740,669.00
Dec 17 2022 0.33475 0.00177 0.53% 0.33136 0.337 0.32768 8,444,268.00
Dec 16 2022 0.33298 -0.0223 -6.28% 0.35506 0.35707 0.32587 66,257,771.00
Dec 15 2022 0.35528 -0.00633 -1.75% 0.36104 0.36204 0.35175 54,250,754.00
Dec 14 2022 0.36161 -0.01014 -2.73% 0.37108 0.37173 0.35489 58,572,228.00
Dec 13 2022 0.37175 0.00483 1.32% 0.36682 0.37346 0.35869 80,338,425.00
Dec 12 2022 0.36692 0.00481 1.33% 0.36165 0.36956 0.35176 99,315,882.00
Dec 11 2022 0.36211 -0.00448 -1.22% 0.36664 0.3688 0.35894 3,321,057.00
Dec 10 2022 0.36659 -0.00249 -0.67% 0.3687 0.36931 0.3659 1,403,003.00
Dec 09 2022 0.36908 -0.00453 -1.21% 0.37322 0.37398 0.36549 49,308,257.00
Dec 08 2022 0.37361 0.00916 2.51% 0.36442 0.37486 0.36417 49,781,361.00
Dec 07 2022 0.36445 -0.00928 -2.48% 0.37341 0.37469 0.357 56,158,500.00
Dec 06 2022 0.37373 0.00281 0.76% 0.37066 0.3746 0.3623 55,642,652.00
Dec 05 2022 0.37092 0.00111 0.30% 0.37237 0.37413 0.36174 45,968,631.00
Dec 04 2022 0.36981 0.00183 0.50% 0.36835 0.37343 0.36684 9,305,689.00
Dec 03 2022 0.36798 -0.00761 -2.03% 0.37597 0.37683 0.36601 4,264,242.00
Dec 02 2022 0.37559 -0.0011 -0.29% 0.37672 0.37824 0.36435 62,001,130.00
Dec 01 2022 0.37669 -0.01483 -3.79% 0.39211 0.39213 0.3749 58,929,074.00
Nov 30 2022 0.39152 0.0057 1.48% 0.38573 0.3957 0.38098 53,647,232.00
Nov 29 2022 0.38582 0.00859 2.28% 0.37577 0.39027 0.36851 63,890,224.00
Nov 28 2022 0.37723 -0.00537 -1.40% 0.38239 0.38413 0.35741 92,899,283.00
Nov 27 2022 0.3826 0.00161 0.42% 0.38116 0.39308 0.38009 6,679,159.00
Nov 26 2022 0.38099 -0.01065 -2.72% 0.39151 0.39756 0.37772 3,716,330.00
Nov 25 2022 0.39164 0.00543 1.41% 0.38387 0.40127 0.37325 57,292,912.00
Nov 24 2022 0.38621 0.01964 5.36% 0.36574 0.38847 0.35739 69,268,722.00
Nov 23 2022 0.36657 0.01059 2.97% 0.36277 0.36837 0.3561 78,138,183.00
Nov 22 2022 0.35598 0.00 0.00% 0.35598 0.35598 0.35598 0.00
Nov 21 2022 0.35598 0.00562 1.60% 0.34851 0.35941 0.33393 121,273,783.00
Nov 20 2022 0.35036 -0.02189 -5.88% 0.372 0.38325 0.34717 19,600,481.00
Nov 19 2022 0.37225 0.0018 0.49% 0.37007 0.37582 0.36306 2,587,656.00
Nov 18 2022 0.37045 0.00201 0.55% 0.36887 0.3735 0.36135 60,536,087.00
Nov 17 2022 0.36844 0.00676 1.87% 0.36088 0.373 0.35569 64,357,942.00
Nov 16 2022 0.36168 -0.01297 -3.46% 0.37463 0.3763 0.34731 79,618,823.00
Nov 15 2022 0.37465 0.01055 2.90% 0.36291 0.382 0.35457 97,142,172.00
Nov 14 2022 0.3641 0.03528 10.73% 0.33046 0.36688 0.31057 149,356,938.00
Nov 13 2022 0.32882 -0.02118 -6.05% 0.34987 0.35568 0.32105 19,558,038.00
Nov 12 2022 0.350 -0.0207 -5.58% 0.36851 0.369 0.34647 6,676,129.00
Nov 11 2022 0.3707 -0.0172 -4.43% 0.38655 0.39055 0.35467 67,427,934.00
Nov 10 2022 0.3879 0.05606 16.89% 0.33075 0.39338 0.32967 82,527,573.00
Nov 09 2022 0.33184 -0.0709 -17.60% 0.40287 0.40903 0.31931 118,002,451.00
Nov 08 2022 0.40274 -0.06139 -13.23% 0.46507 0.46576 0.33788 153,578,219.00
Nov 07 2022 0.46413 -0.01017 -2.14% 0.47379 0.47972 0.45775 91,002,513.00
Nov 06 2022 0.4743 -0.02043 -4.13% 0.49315 0.49655 0.47135 20,583,446.00
Nov 05 2022 0.49473 -0.01265 -2.49% 0.510 0.51196 0.49134 8,287,675.00
Nov 04 2022 0.50738 0.04081 8.75% 0.46621 0.51865 0.46439 75,214,086.00
Nov 03 2022 0.46657 0.00709 1.54% 0.45794 0.47158 0.4572 48,546,287.00
Nov 02 2022 0.45948 -0.01027 -2.19% 0.4697 0.47118 0.45332 54,441,723.00
Nov 01 2022 0.46975 -0.00082 -0.17% 0.46946 0.47251 0.4576 34,471,548.00
Oct 31 2022 0.47057 0.01062 2.31% 0.46049 0.47267 0.44916 60,418,421.00
Oct 30 2022 0.45995 -0.01199 -2.54% 0.47172 0.47465 0.45658 7,916,515.00
Oct 29 2022 0.47194 -0.00394 -0.83% 0.47537 0.485 0.46764 6,415,369.00