Ripple Historical Data - XRPEUR

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPEUR Crypto 10,654,589,495 Not Mineable
  Change % Change Current Price Bid Offer
  -0.00858 -3.53% 0.2347 0.2347 0.2349
High Low Open Prev. Close 52 Week Range
0.24435 0.2288 0.24356 0.24328 0.19509 - 0.455
Exchange Time Size Trade Price Currency
GDAX 15:51:23 1,254.00 0.2347 EUR
Price x Volume Volume Base Symbol Related Pairs
3,977,910.68 16,781,461.65 XRP XRPUSD XRPGBP XRPBTC

XRPEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.26280.26340.2298811,668,898.78-0.0281-10.69%
1 Month0.27150.28490.2246216,071,729.03-0.0368-13.55%
3 Months0.244150.29730.1950917,156,435.30-0.00945-3.87%
6 Months0.28990.4500.1950920,953,846.52-0.0552-19.04%
1 Year0.40750.4550.1950917,118,470.30-0.1728-42.40%
3 Years0.0073722.380.005093102,207,677.980.2273283,083.85%
5 Years0.0040192.380.00380858,355,155.550.2306815,739.06%

XRPEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 14 2019 0.24316 -0.00412 -1.67% 0.24684 0.2479 0.23871 10,697,155.00
Nov 13 2019 0.24728 0.00018 0.07% 0.24678 0.25063 0.24265 6,189,194.00
Nov 12 2019 0.2471 -0.00112 -0.45% 0.24822 0.25063 0.242 10,418,662.00
Nov 11 2019 0.24822 -0.00507 -2.00% 0.25337 0.2552 0.244 12,448,943.00
Nov 10 2019 0.25329 -0.00109 -0.43% 0.2539 0.258 0.25138 9,565,040.00
Nov 09 2019 0.25438 0.00387 1.54% 0.25001 0.26309 0.24551 5,605,228.00
Nov 08 2019 0.25051 -0.01235 -4.70% 0.2628 0.2634 0.2456 26,758,066.00
Nov 07 2019 0.26286 -0.0174 -6.21% 0.27886 0.2849 0.24895 34,811,108.00
Nov 06 2019 0.28026 0.00823 3.03% 0.272 0.2842 0.26829 15,633,369.00
Nov 05 2019 0.27203 0.00291 1.08% 0.26944 0.27507 0.26459 16,377,119.00
Nov 04 2019 0.26912 0.00878 3.37% 0.26089 0.26962 0.2592 12,988,398.00
Nov 03 2019 0.26034 -0.00446 -1.68% 0.26513 0.2663 0.25839 7,667,447.00
Nov 02 2019 0.2648 0.0029 1.11% 0.26236 0.26721 0.26162 8,233,249.00
Nov 01 2019 0.2619 -0.0025 -0.95% 0.2597 0.2682 0.25525 8,516,580.00
Oct 31 2019 0.2644 -0.0009 -0.34% 0.2655 0.26799 0.25795 13,493,802.00
Oct 30 2019 0.2653 -0.0068 -2.50% 0.2725 0.27601 0.26132 17,058,335.00
Oct 29 2019 0.2721 0.0055 2.06% 0.2661 0.2798 0.2645 16,145,831.00
Oct 28 2019 0.2666 -0.00261 -0.97% 0.26948 0.27544 0.26155 12,008,066.00
Oct 27 2019 0.26921 0.00454 1.72% 0.26543 0.27275 0.2599 16,862,050.00
Oct 26 2019 0.26467 -0.00383 -1.43% 0.2694 0.2844 0.243 37,548,673.00
Oct 25 2019 0.2685 0.01951 7.84% 0.2493 0.278 0.2403 35,591,018.00
Oct 24 2019 0.24899 0.00399 1.63% 0.24514 0.26269 0.22462 15,554,514.00
Oct 23 2019 0.245 -0.0168 -6.42% 0.2611 0.2635 0.22462 38,569,213.00
Oct 22 2019 0.2618 -0.0008 -0.30% 0.26243 0.272 0.259 12,664,022.00
Oct 21 2019 0.2626 -0.00058 -0.22% 0.264 0.2644 0.25844 7,663,343.00
Oct 20 2019 0.26318 0.00248 0.95% 0.2617 0.2663 0.25165 12,985,735.00
Oct 19 2019 0.2607 -0.00325 -1.23% 0.26372 0.27165 0.25615 10,808,392.00
Oct 18 2019 0.26395 -0.00762 -2.81% 0.2715 0.2724 0.25396 17,145,848.00
Oct 17 2019 0.27157 0.01469 5.72% 0.25628 0.2736 0.25274 20,203,917.00
Oct 16 2019 0.25688 -0.004 -1.53% 0.26118 0.2714 0.2522 14,247,802.00
Oct 15 2019 0.26088 -0.00849 -3.15% 0.26994 0.2714 0.25146 20,532,689.00
See More Historical Prices »


Your Recent History
COIN
XRPEUR
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.