Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XRPEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.55749 | 0.0114 | 2.09% | 0.54862 | 0.5724 | 0.53707 | 55,252,196.00 |
| Jul 21 2024 | 0.54609 | 0.00052 | 0.10% | 0.54583 | 0.5578 | 0.525 | 31,221,233.00 |
| Jul 20 2024 | 0.54557 | 0.01927 | 3.66% | 0.5267 | 0.5561 | 0.5239 | 36,717,759.00 |
| Jul 19 2024 | 0.5263 | 0.00311 | 0.59% | 0.52213 | 0.5396 | 0.49601 | 59,397,061.00 |
| Jul 18 2024 | 0.52319 | -0.05037 | -8.78% | 0.5765 | 0.58211 | 0.51093 | 90,284,592.00 |
| Jul 17 2024 | 0.57356 | 0.04346 | 8.20% | 0.5315 | 0.5834 | 0.5309 | 80,131,672.00 |
| Jul 16 2024 | 0.5301 | 0.03715 | 7.54% | 0.49364 | 0.5465 | 0.48797 | 57,514,469.00 |
| Jul 15 2024 | 0.49295 | 0.01193 | 2.48% | 0.4797 | 0.4956 | 0.47875 | 47,228,202.00 |
| Jul 14 2024 | 0.48102 | -0.00278 | -0.57% | 0.48174 | 0.49696 | 0.4646 | 25,937,383.00 |
| Jul 13 2024 | 0.4838 | 0.0487 | 11.19% | 0.4347 | 0.5192 | 0.43449 | 35,844,089.00 |
| Jul 12 2024 | 0.4351 | 0.02227 | 5.39% | 0.41337 | 0.440 | 0.409 | 65,268,729.00 |
| Jul 11 2024 | 0.41283 | 0.00734 | 1.81% | 0.40505 | 0.4176 | 0.40285 | 56,704,200.00 |
| Jul 10 2024 | 0.40549 | 0.00179 | 0.44% | 0.40287 | 0.4095 | 0.3978 | 57,383,404.00 |
| Jul 09 2024 | 0.4037 | 0.0061 | 1.53% | 0.39829 | 0.4052 | 0.39459 | 55,538,727.00 |
| Jul 08 2024 | 0.3976 | 0.01084 | 2.80% | 0.388 | 0.4092 | 0.37262 | 55,812,052.00 |
| Jul 07 2024 | 0.38676 | -0.0272 | -6.57% | 0.4136 | 0.4144 | 0.38666 | 15,491,171.00 |
| Jul 06 2024 | 0.41396 | 0.02076 | 5.28% | 0.39242 | 0.4151 | 0.3908 | 19,627,661.00 |
| Jul 05 2024 | 0.3932 | -0.00967 | -2.40% | 0.39875 | 0.40065 | 0.35317 | 87,036,015.00 |
| Jul 04 2024 | 0.40287 | -0.03007 | -6.95% | 0.43259 | 0.43521 | 0.39967 | 72,875,652.00 |
| Jul 03 2024 | 0.43294 | -0.01766 | -3.92% | 0.4512 | 0.4526 | 0.42778 | 57,178,459.00 |
| Jul 02 2024 | 0.4506 | 0.00651 | 1.47% | 0.44395 | 0.4561 | 0.4431 | 47,859,173.00 |
| Jul 01 2024 | 0.44409 | 0.00109 | 0.25% | 0.460 | 0.460 | 0.44155 | 43,188,558.00 |
| Jun 30 2024 | 0.443 | 0.00238 | 0.54% | 0.44085 | 0.44514 | 0.43848 | 8,601,974.00 |
| Jun 29 2024 | 0.44062 | 0.00061 | 0.14% | 0.43975 | 0.4452 | 0.43971 | 6,305,339.00 |
| Jun 28 2024 | 0.44001 | -0.00322 | -0.73% | 0.44335 | 0.4492 | 0.4378 | 55,587,466.00 |
| Jun 27 2024 | 0.44323 | 0.0038 | 0.86% | 0.43937 | 0.4453 | 0.43463 | 55,173,971.00 |
| Jun 26 2024 | 0.43943 | -0.00463 | -1.04% | 0.44435 | 0.4466 | 0.43552 | 57,943,798.00 |
| Jun 25 2024 | 0.44406 | 0.00256 | 0.58% | 0.44888 | 0.4491 | 0.4396 | 52,566,310.00 |
| Jun 24 2024 | 0.4415 | -0.00721 | -1.61% | 0.44888 | 0.4495 | 0.42989 | 62,411,832.00 |
| Jun 23 2024 | 0.44871 | -0.00592 | -1.30% | 0.45419 | 0.4573 | 0.44336 | 7,570,696.00 |
| Jun 22 2024 | 0.45463 | -0.00254 | -0.56% | 0.45717 | 0.4583 | 0.4525 | 7,720,462.00 |
| Jun 21 2024 | 0.45717 | 0.00066 | 0.14% | 0.4565 | 0.4641 | 0.4484 | 49,712,406.00 |
| Jun 20 2024 | 0.45651 | -0.00207 | -0.45% | 0.45881 | 0.4683 | 0.456 | 56,926,427.00 |
| Jun 19 2024 | 0.45858 | 0.00228 | 0.50% | 0.45584 | 0.4653 | 0.4531 | 47,956,714.00 |
| Jun 18 2024 | 0.4563 | -0.0134 | -2.85% | 0.4711 | 0.4758 | 0.43801 | 74,493,208.00 |
| Jun 17 2024 | 0.4697 | 0.01343 | 2.94% | 0.45672 | 0.4863 | 0.45147 | 57,965,771.00 |
| Jun 16 2024 | 0.45627 | -0.00198 | -0.43% | 0.45815 | 0.46694 | 0.45558 | 14,380,145.00 |
| Jun 15 2024 | 0.45825 | 0.01475 | 3.33% | 0.444 | 0.4722 | 0.443 | 13,378,389.00 |
| Jun 14 2024 | 0.4435 | -0.00156 | -0.35% | 0.44388 | 0.4507 | 0.409 | 61,473,134.00 |
| Jun 13 2024 | 0.44506 | -0.00972 | -2.14% | 0.45468 | 0.45477 | 0.4428 | 49,478,764.00 |
| Jun 12 2024 | 0.45478 | 0.00676 | 1.51% | 0.44768 | 0.460 | 0.44186 | 59,206,883.00 |
| Jun 11 2024 | 0.44802 | -0.01303 | -2.83% | 0.46112 | 0.4616 | 0.4388 | 64,202,257.00 |
| Jun 10 2024 | 0.46105 | -0.00227 | -0.49% | 0.4629 | 0.4712 | 0.45752 | 37,673,039.00 |
| Jun 09 2024 | 0.46332 | 0.00555 | 1.21% | 0.45701 | 0.46426 | 0.4552 | 10,117,207.00 |
| Jun 08 2024 | 0.45777 | -0.0053 | -1.14% | 0.4628 | 0.46457 | 0.4544 | 11,209,555.00 |
| Jun 07 2024 | 0.46307 | -0.01615 | -3.37% | 0.47878 | 0.4875 | 0.4153 | 85,437,029.00 |
| Jun 06 2024 | 0.47922 | -0.00375 | -0.78% | 0.4832 | 0.4852 | 0.47423 | 46,159,016.00 |
| Jun 05 2024 | 0.48297 | 0.00078 | 0.16% | 0.4865 | 0.4895 | 0.48086 | 98,170,243.00 |
| Jun 04 2024 | 0.48219 | 0.00551 | 1.16% | 0.47688 | 0.48752 | 0.475 | 55,593,664.00 |
| Jun 03 2024 | 0.47668 | 0.00293 | 0.62% | 0.47473 | 0.4827 | 0.4716 | 50,329,920.00 |
| Jun 02 2024 | 0.47375 | -0.00404 | -0.85% | 0.47773 | 0.47977 | 0.46809 | 7,591,166.00 |
| Jun 01 2024 | 0.47779 | 0.00008 | 0.02% | 0.47698 | 0.48131 | 0.4768 | 5,150,133.00 |
| May 31 2024 | 0.47771 | -0.00179 | -0.37% | 0.47896 | 0.48419 | 0.4722 | 47,595,975.00 |
| May 30 2024 | 0.4795 | -0.0053 | -1.09% | 0.48444 | 0.48871 | 0.47421 | 49,674,348.00 |
| May 29 2024 | 0.4848 | -0.00236 | -0.48% | 0.4867 | 0.492 | 0.4806 | 49,364,397.00 |
| May 28 2024 | 0.48716 | -0.00443 | -0.90% | 0.49081 | 0.49213 | 0.4788 | 42,936,188.00 |
| May 27 2024 | 0.49159 | 0.00447 | 0.92% | 0.48665 | 0.4977 | 0.48044 | 47,470,175.00 |
| May 26 2024 | 0.48712 | -0.01246 | -2.49% | 0.4995 | 0.49989 | 0.4846 | 9,088,182.00 |
| May 25 2024 | 0.49958 | 0.0058 | 1.17% | 0.494 | 0.50072 | 0.4916 | 10,095,911.00 |
| May 24 2024 | 0.49378 | 0.00466 | 0.95% | 0.4889 | 0.49575 | 0.47696 | 53,149,795.00 |
| May 23 2024 | 0.48912 | 0.00288 | 0.59% | 0.4863 | 0.50579 | 0.4623 | 85,718,533.00 |
| May 22 2024 | 0.48624 | -0.00684 | -1.39% | 0.49388 | 0.5088 | 0.4822 | 46,599,230.00 |
| May 21 2024 | 0.49308 | 0.00022 | 0.04% | 0.49263 | 0.51198 | 0.4806 | 95,859,555.00 |
| May 20 2024 | 0.49286 | 0.02468 | 5.27% | 0.46842 | 0.49326 | 0.4646 | 60,526,332.00 |
| May 19 2024 | 0.46818 | -0.01152 | -2.40% | 0.4798 | 0.4817 | 0.46566 | 9,054,575.00 |
| May 18 2024 | 0.4797 | -0.0019 | -0.39% | 0.4816 | 0.48382 | 0.4773 | 3,011,944.00 |
| May 17 2024 | 0.4816 | 0.00751 | 1.58% | 0.47416 | 0.488 | 0.47234 | 52,082,436.00 |
| May 16 2024 | 0.47409 | -0.00194 | -0.41% | 0.4762 | 0.4803 | 0.47101 | 50,213,250.00 |
| May 15 2024 | 0.47603 | 0.0137 | 2.96% | 0.4623 | 0.4774 | 0.45806 | 59,613,811.00 |
| May 14 2024 | 0.46233 | -0.00506 | -1.08% | 0.468 | 0.4742 | 0.46021 | 57,264,948.00 |
| May 13 2024 | 0.46739 | 0.00369 | 0.80% | 0.460 | 0.4744 | 0.45173 | 48,607,582.00 |
| May 12 2024 | 0.4637 | -0.00631 | -1.34% | 0.4698 | 0.4726 | 0.4606 | 3,454,295.00 |
| May 11 2024 | 0.47001 | 0.00312 | 0.67% | 0.4673 | 0.4721 | 0.4652 | 2,870,689.00 |
| May 10 2024 | 0.46689 | -0.0162 | -3.35% | 0.4834 | 0.4834 | 0.46195 | 47,205,794.00 |
| May 09 2024 | 0.48309 | 0.00159 | 0.33% | 0.4812 | 0.4874 | 0.4726 | 52,182,667.00 |
| May 08 2024 | 0.4815 | -0.007 | -1.43% | 0.48813 | 0.4936 | 0.4791 | 59,157,139.00 |
| May 07 2024 | 0.4885 | -0.0136 | -2.71% | 0.50121 | 0.5057 | 0.4854 | 48,125,818.00 |
| May 06 2024 | 0.5021 | 0.01013 | 2.06% | 0.49381 | 0.52999 | 0.4865 | 77,658,008.00 |
| May 05 2024 | 0.49197 | -0.00086 | -0.17% | 0.49245 | 0.4956 | 0.4872 | 9,787,278.00 |
| May 04 2024 | 0.49283 | -0.00137 | -0.28% | 0.49427 | 0.50293 | 0.49028 | 8,960,783.00 |
| May 03 2024 | 0.4942 | 0.0106 | 2.19% | 0.483 | 0.4994 | 0.47852 | 65,985,584.00 |
| May 02 2024 | 0.4836 | 0.00125 | 0.26% | 0.4839 | 0.4897 | 0.472 | 101,374,855.00 |
| May 01 2024 | 0.48235 | 0.01273 | 2.71% | 0.46939 | 0.4874 | 0.4477 | 53,272,913.00 |
| Apr 30 2024 | 0.46962 | -0.0115 | -2.39% | 0.4799 | 0.4847 | 0.45515 | 69,468,415.00 |
| Apr 29 2024 | 0.48112 | 0.00452 | 0.95% | 0.470 | 0.483 | 0.46485 | 98,834,445.00 |
| Apr 28 2024 | 0.4766 | -0.00881 | -1.81% | 0.485 | 0.49126 | 0.4753 | 11,783,762.00 |
| Apr 27 2024 | 0.48541 | -0.00722 | -1.47% | 0.4919 | 0.49251 | 0.47503 | 11,642,576.00 |
| Apr 26 2024 | 0.49263 | 0.00253 | 0.52% | 0.490 | 0.49971 | 0.48206 | 53,481,689.00 |
| Apr 25 2024 | 0.4901 | -0.002 | -0.41% | 0.4932 | 0.4967 | 0.48064 | 51,700,364.00 |
| Apr 24 2024 | 0.4921 | -0.0182 | -3.57% | 0.510 | 0.5171 | 0.48719 | 66,985,840.00 |
