Register for real-time alerts, custom portfolio, and market movers
XRPEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.5586 | 0.010 | 1.82% | 0.5485 | 0.572 | 0.5378 | 3,003,581.00 |
| Jul 21 2024 | 0.5486 | 0.0033 | 0.61% | 0.5457 | 0.5578 | 0.5257 | 2,644,341.00 |
| Jul 20 2024 | 0.5453 | 0.0179 | 3.39% | 0.5269 | 0.5561 | 0.5246 | 2,117,741.00 |
| Jul 19 2024 | 0.5274 | 0.0047 | 0.90% | 0.5219 | 0.5396 | 0.4968 | 3,395,277.00 |
| Jul 18 2024 | 0.5227 | -0.0489 | -8.55% | 0.5744 | 0.5815 | 0.5111 | 4,532,748.00 |
| Jul 17 2024 | 0.5716 | 0.040 | 7.52% | 0.5313 | 0.583 | 0.5309 | 6,931,012.00 |
| Jul 16 2024 | 0.5316 | 0.0377 | 7.63% | 0.493 | 0.5465 | 0.4888 | 4,434,469.00 |
| Jul 15 2024 | 0.4939 | 0.0143 | 2.98% | 0.4794 | 0.495 | 0.4792 | 2,078,475.00 |
| Jul 14 2024 | 0.4796 | -0.0023 | -0.48% | 0.4805 | 0.4964 | 0.4715 | 1,705,113.00 |
| Jul 13 2024 | 0.4819 | 0.0468 | 10.76% | 0.4345 | 0.5192 | 0.4345 | 4,239,537.00 |
| Jul 12 2024 | 0.4351 | 0.022 | 5.33% | 0.4134 | 0.4386 | 0.4092 | 2,586,413.00 |
| Jul 11 2024 | 0.4131 | 0.0079 | 1.95% | 0.4052 | 0.417 | 0.4037 | 1,584,490.00 |
| Jul 10 2024 | 0.4052 | 0.0026 | 0.65% | 0.4027 | 0.4086 | 0.3978 | 1,400,200.00 |
| Jul 09 2024 | 0.4026 | 0.0047 | 1.18% | 0.3976 | 0.4045 | 0.3946 | 1,349,385.00 |
| Jul 08 2024 | 0.3979 | 0.0108 | 2.79% | 0.388 | 0.4084 | 0.373 | 1,685,998.00 |
| Jul 07 2024 | 0.3871 | -0.0268 | -6.47% | 0.4135 | 0.4144 | 0.3865 | 751,254.00 |
| Jul 06 2024 | 0.4139 | 0.0214 | 5.45% | 0.3923 | 0.4142 | 0.3908 | 940,096.00 |
| Jul 05 2024 | 0.3925 | -0.0077 | -1.92% | 0.4005 | 0.4005 | 0.3538 | 3,633,187.00 |
| Jul 04 2024 | 0.4002 | -0.0325 | -7.51% | 0.4326 | 0.4347 | 0.3994 | 2,580,940.00 |
| Jul 03 2024 | 0.4327 | -0.0185 | -4.10% | 0.4511 | 0.4526 | 0.4278 | 1,539,452.00 |
| Jul 02 2024 | 0.4512 | 0.0073 | 1.64% | 0.4441 | 0.4554 | 0.4431 | 1,450,549.00 |
| Jul 01 2024 | 0.4439 | 0.0011 | 0.25% | 0.4427 | 0.4505 | 0.4422 | 1,417,639.00 |
| Jun 30 2024 | 0.4428 | 0.0021 | 0.48% | 0.4406 | 0.4449 | 0.4386 | 798,305.00 |
| Jun 29 2024 | 0.4407 | 0.0012 | 0.27% | 0.4398 | 0.4448 | 0.4398 | 400,028.00 |
| Jun 28 2024 | 0.4395 | -0.0037 | -0.83% | 0.4431 | 0.4489 | 0.4378 | 1,281,085.00 |
| Jun 27 2024 | 0.4432 | 0.0038 | 0.86% | 0.4392 | 0.4449 | 0.4351 | 1,228,015.00 |
| Jun 26 2024 | 0.4394 | -0.0051 | -1.15% | 0.4437 | 0.4461 | 0.4356 | 1,195,419.00 |
| Jun 25 2024 | 0.4445 | 0.0029 | 0.66% | 0.4419 | 0.4486 | 0.4396 | 1,586,100.00 |
| Jun 24 2024 | 0.4416 | -0.0073 | -1.63% | 0.4488 | 0.4493 | 0.4301 | 1,514,517.00 |
| Jun 23 2024 | 0.4489 | -0.0056 | -1.23% | 0.4539 | 0.4567 | 0.4436 | 621,380.00 |
| Jun 22 2024 | 0.4545 | -0.0031 | -0.68% | 0.4571 | 0.4583 | 0.4525 | 504,393.00 |
| Jun 21 2024 | 0.4576 | 0.0012 | 0.26% | 0.4566 | 0.4637 | 0.4487 | 1,299,419.00 |
| Jun 20 2024 | 0.4564 | -0.0028 | -0.61% | 0.4586 | 0.468 | 0.4562 | 1,378,976.00 |
| Jun 19 2024 | 0.4592 | 0.002 | 0.44% | 0.4561 | 0.465 | 0.4531 | 1,108,823.00 |
| Jun 18 2024 | 0.4572 | -0.0133 | -2.83% | 0.4702 | 0.4751 | 0.4383 | 2,539,464.00 |
| Jun 17 2024 | 0.4705 | 0.0136 | 2.98% | 0.4572 | 0.486 | 0.4522 | 2,484,489.00 |
| Jun 16 2024 | 0.4569 | -0.0012 | -0.26% | 0.4567 | 0.4667 | 0.4556 | 658,959.00 |
| Jun 15 2024 | 0.4581 | 0.0143 | 3.22% | 0.4437 | 0.4714 | 0.4431 | 688,046.00 |
| Jun 14 2024 | 0.4438 | -0.0006 | -0.14% | 0.4445 | 0.4503 | 0.4305 | 1,319,172.00 |
| Jun 13 2024 | 0.4444 | -0.0104 | -2.29% | 0.4541 | 0.4543 | 0.4428 | 1,161,698.00 |
| Jun 12 2024 | 0.4548 | 0.0073 | 1.63% | 0.4475 | 0.4599 | 0.4421 | 1,456,663.00 |
| Jun 11 2024 | 0.4475 | -0.0135 | -2.93% | 0.4611 | 0.4613 | 0.4394 | 1,937,670.00 |
| Jun 10 2024 | 0.461 | -0.0019 | -0.41% | 0.4629 | 0.4705 | 0.4583 | 1,603,674.00 |
| Jun 09 2024 | 0.4629 | 0.0058 | 1.27% | 0.4571 | 0.4641 | 0.4552 | 867,294.00 |
| Jun 08 2024 | 0.4571 | -0.0055 | -1.19% | 0.4613 | 0.4642 | 0.4544 | 1,098,305.00 |
| Jun 07 2024 | 0.4626 | -0.016 | -3.34% | 0.4787 | 0.4875 | 0.4283 | 2,600,728.00 |
| Jun 06 2024 | 0.4786 | -0.0046 | -0.95% | 0.4835 | 0.4852 | 0.4743 | 1,001,221.00 |
| Jun 05 2024 | 0.4832 | 0.0002 | 0.04% | 0.4831 | 0.4895 | 0.4817 | 1,233,585.00 |
| Jun 04 2024 | 0.483 | 0.0061 | 1.28% | 0.4766 | 0.4875 | 0.4753 | 1,106,015.00 |
| Jun 03 2024 | 0.4769 | 0.0036 | 0.76% | 0.4737 | 0.4821 | 0.4717 | 1,016,226.00 |
| Jun 02 2024 | 0.4733 | -0.0046 | -0.96% | 0.4776 | 0.4788 | 0.4681 | 578,780.00 |
| Jun 01 2024 | 0.4779 | 0.0009 | 0.19% | 0.4768 | 0.481 | 0.4768 | 421,009.00 |
| May 31 2024 | 0.477 | -0.002 | -0.42% | 0.4787 | 0.4838 | 0.472 | 867,895.00 |
| May 30 2024 | 0.479 | -0.0054 | -1.11% | 0.485 | 0.4881 | 0.4743 | 802,150.00 |
| May 29 2024 | 0.4844 | -0.0023 | -0.47% | 0.4868 | 0.4912 | 0.4806 | 1,179,722.00 |
| May 28 2024 | 0.4867 | -0.0046 | -0.94% | 0.4912 | 0.4917 | 0.4789 | 994,141.00 |
| May 27 2024 | 0.4913 | 0.0042 | 0.86% | 0.4871 | 0.4975 | 0.4825 | 1,177,678.00 |
| May 26 2024 | 0.4871 | -0.0129 | -2.58% | 0.4996 | 0.4998 | 0.485 | 488,418.00 |
| May 25 2024 | 0.500 | 0.0055 | 1.11% | 0.4942 | 0.5006 | 0.4918 | 551,148.00 |
| May 24 2024 | 0.4945 | 0.0058 | 1.19% | 0.4884 | 0.495 | 0.4778 | 1,094,540.00 |
| May 23 2024 | 0.4887 | 0.0025 | 0.51% | 0.4864 | 0.5049 | 0.4623 | 1,717,789.00 |
| May 22 2024 | 0.4862 | -0.0064 | -1.30% | 0.4931 | 0.5088 | 0.4825 | 1,214,168.00 |
| May 21 2024 | 0.4926 | -0.0009 | -0.18% | 0.493 | 0.5116 | 0.4821 | 2,035,385.00 |
| May 20 2024 | 0.4935 | 0.0247 | 5.27% | 0.4691 | 0.4935 | 0.4655 | 1,080,056.00 |
| May 19 2024 | 0.4688 | -0.0108 | -2.25% | 0.4796 | 0.4816 | 0.466 | 503,685.00 |
| May 18 2024 | 0.4796 | -0.0019 | -0.39% | 0.4816 | 0.4838 | 0.4775 | 392,298.00 |
| May 17 2024 | 0.4815 | 0.0071 | 1.50% | 0.4747 | 0.4869 | 0.4731 | 802,904.00 |
| May 16 2024 | 0.4744 | -0.0017 | -0.36% | 0.4762 | 0.4797 | 0.4718 | 1,178,856.00 |
| May 15 2024 | 0.4761 | 0.0137 | 2.96% | 0.4629 | 0.4773 | 0.4591 | 1,048,637.00 |
| May 14 2024 | 0.4624 | -0.0056 | -1.20% | 0.4678 | 0.4739 | 0.4604 | 1,182,237.00 |
| May 13 2024 | 0.468 | 0.0039 | 0.84% | 0.4643 | 0.4741 | 0.452 | 1,392,868.00 |
| May 12 2024 | 0.4641 | -0.0058 | -1.23% | 0.4698 | 0.4725 | 0.4609 | 527,935.00 |
| May 11 2024 | 0.4699 | 0.0028 | 0.60% | 0.4665 | 0.4718 | 0.4654 | 364,857.00 |
| May 10 2024 | 0.4671 | -0.0162 | -3.35% | 0.4822 | 0.4826 | 0.4621 | 1,222,037.00 |
| May 09 2024 | 0.4833 | 0.0019 | 0.39% | 0.4818 | 0.4874 | 0.4726 | 1,004,921.00 |
| May 08 2024 | 0.4814 | -0.0069 | -1.41% | 0.489 | 0.4926 | 0.4795 | 1,187,733.00 |
| May 07 2024 | 0.4883 | -0.0136 | -2.71% | 0.5012 | 0.5053 | 0.4854 | 1,684,153.00 |
| May 06 2024 | 0.5019 | 0.0096 | 1.95% | 0.4924 | 0.5291 | 0.4865 | 2,837,946.00 |
| May 05 2024 | 0.4923 | -0.0007 | -0.14% | 0.493 | 0.4954 | 0.4872 | 591,300.00 |
| May 04 2024 | 0.493 | -0.0019 | -0.38% | 0.4941 | 0.5024 | 0.4908 | 661,431.00 |
| May 03 2024 | 0.4949 | 0.0119 | 2.46% | 0.4834 | 0.4991 | 0.4792 | 1,580,628.00 |
| May 02 2024 | 0.483 | 0.0007 | 0.15% | 0.4816 | 0.4895 | 0.4722 | 1,356,938.00 |
| May 01 2024 | 0.4823 | 0.0133 | 2.84% | 0.4694 | 0.4861 | 0.4481 | 2,111,303.00 |
| Apr 30 2024 | 0.469 | -0.0118 | -2.45% | 0.4801 | 0.4839 | 0.4552 | 1,934,028.00 |
| Apr 29 2024 | 0.4808 | 0.0041 | 0.86% | 0.4766 | 0.4826 | 0.4653 | 1,791,386.00 |
| Apr 28 2024 | 0.4767 | -0.0079 | -1.63% | 0.4844 | 0.4911 | 0.4753 | 755,406.00 |
| Apr 27 2024 | 0.4846 | -0.0074 | -1.50% | 0.4919 | 0.4925 | 0.477 | 1,111,691.00 |
| Apr 26 2024 | 0.492 | 0.0021 | 0.43% | 0.490 | 0.4997 | 0.4819 | 1,489,909.00 |
| Apr 25 2024 | 0.4899 | -0.0032 | -0.65% | 0.493 | 0.4965 | 0.4807 | 1,301,581.00 |
| Apr 24 2024 | 0.4931 | -0.0163 | -3.20% | 0.5102 | 0.5163 | 0.4877 | 1,447,997.00 |
