Register for streaming realtime charts, analysis tools, and prices.
XRPEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.557816 | 0.020079 | 3.73% | 0.546063 | 0.575 | 0.541498 | 1,479.00 |
| Jul 21 2024 | 0.537736 | -0.010328 | -1.88% | 0.54461 | 0.551842 | 0.532363 | 2,293.00 |
| Jul 20 2024 | 0.548064 | 0.021886 | 4.16% | 0.529629 | 0.554423 | 0.529629 | 1,325.00 |
| Jul 19 2024 | 0.526178 | 0.000405 | 0.08% | 0.514111 | 0.53552 | 0.501131 | 1,579.00 |
| Jul 18 2024 | 0.525773 | -0.050793 | -8.81% | 0.576355 | 0.580108 | 0.513447 | 23,207.00 |
| Jul 17 2024 | 0.576566 | 0.045024 | 8.47% | 0.532034 | 0.580099 | 0.532034 | 2,275.00 |
| Jul 16 2024 | 0.531543 | 0.036302 | 7.33% | 0.499026 | 0.545224 | 0.492695 | 2,775.00 |
| Jul 15 2024 | 0.495241 | 0.011458 | 2.37% | 0.48502 | 0.496516 | 0.482993 | 3,157.00 |
| Jul 14 2024 | 0.483782 | -0.002478 | -0.51% | 0.484023 | 0.507378 | 0.475 | 4,842.00 |
| Jul 13 2024 | 0.48626 | 0.071186 | 17.15% | 0.437513 | 0.516952 | 0.4374 | 35,478.00 |
| Jul 12 2024 | 0.415074 | 0.00 | 0.00% | 0.415074 | 0.415074 | 0.415074 | 0.00 |
| Jul 11 2024 | 0.415074 | 0.007441 | 1.83% | 0.407534 | 0.418497 | 0.404521 | 11,166.00 |
| Jul 10 2024 | 0.407633 | 0.002543 | 0.63% | 0.40418 | 0.423027 | 0.400938 | 9,116.00 |
| Jul 09 2024 | 0.40509 | 0.004783 | 1.19% | 0.399461 | 0.407685 | 0.396586 | 13,020.00 |
| Jul 08 2024 | 0.400307 | 0.008946 | 2.29% | 0.388909 | 0.422916 | 0.375056 | 17,874.00 |
| Jul 07 2024 | 0.391361 | -0.023546 | -5.68% | 0.415246 | 0.415647 | 0.391361 | 12,870.00 |
| Jul 06 2024 | 0.414907 | 0.017496 | 4.40% | 0.39389 | 0.417927 | 0.39389 | 11,985.00 |
| Jul 05 2024 | 0.397411 | -0.006971 | -1.72% | 0.402739 | 0.402939 | 0.36834 | 20,534.00 |
| Jul 04 2024 | 0.404382 | -0.028636 | -6.61% | 0.435426 | 0.436316 | 0.403317 | 24,349.00 |
| Jul 03 2024 | 0.433018 | -0.019066 | -4.22% | 0.452209 | 0.455641 | 0.430 | 25,929.00 |
| Jul 02 2024 | 0.452084 | 0.007801 | 1.76% | 0.444994 | 0.457739 | 0.443849 | 23,078.00 |
| Jul 01 2024 | 0.444283 | -0.000356 | -0.08% | 0.444512 | 0.450433 | 0.443634 | 19,403.00 |
| Jun 30 2024 | 0.444639 | 0.002926 | 0.66% | 0.441808 | 0.445569 | 0.439199 | 20,209.00 |
| Jun 29 2024 | 0.441713 | 0.001875 | 0.43% | 0.442282 | 0.446983 | 0.440991 | 27,473.00 |
| Jun 28 2024 | 0.439838 | -0.005171 | -1.16% | 0.444995 | 0.452418 | 0.438154 | 32,408.00 |
| Jun 27 2024 | 0.445009 | 0.002274 | 0.51% | 0.442581 | 0.45215 | 0.43461 | 36,209.00 |
| Jun 26 2024 | 0.442735 | -0.003195 | -0.72% | 0.44546 | 0.450446 | 0.439684 | 58,313.00 |
| Jun 25 2024 | 0.44593 | 0.003079 | 0.70% | 0.442511 | 0.463856 | 0.441259 | 43,267.00 |
| Jun 24 2024 | 0.442851 | -0.006823 | -1.52% | 0.449911 | 0.464346 | 0.433652 | 54,595.00 |
| Jun 23 2024 | 0.449674 | -0.005286 | -1.16% | 0.456984 | 0.458904 | 0.446868 | 54,400.00 |
| Jun 22 2024 | 0.45496 | -0.003876 | -0.84% | 0.458943 | 0.460801 | 0.452517 | 53,280.00 |
| Jun 21 2024 | 0.458836 | 0.000463 | 0.10% | 0.458138 | 0.464287 | 0.449512 | 57,127.00 |
| Jun 20 2024 | 0.458373 | -0.001168 | -0.25% | 0.461308 | 0.472385 | 0.457751 | 57,452.00 |
| Jun 19 2024 | 0.459541 | 0.001377 | 0.30% | 0.458211 | 0.466968 | 0.456293 | 69,632.00 |
| Jun 18 2024 | 0.458164 | 0.000561 | 0.12% | 0.471058 | 0.494657 | 0.445645 | 81,918.00 |
| Jun 17 2024 | 0.457603 | 0.00 | 0.00% | 0.457603 | 0.457603 | 0.457603 | 0.00 |
| Jun 16 2024 | 0.457603 | -0.001914 | -0.42% | 0.458542 | 0.476304 | 0.455674 | 79,944.00 |
| Jun 15 2024 | 0.459517 | 0.014879 | 3.35% | 0.444238 | 0.472375 | 0.442355 | 96,553.00 |
| Jun 14 2024 | 0.444638 | -0.001581 | -0.35% | 0.446221 | 0.454485 | 0.43496 | 97,940.00 |
| Jun 13 2024 | 0.446219 | -0.009705 | -2.13% | 0.456568 | 0.457255 | 0.441994 | 100,624.00 |
| Jun 12 2024 | 0.455924 | 0.007154 | 1.59% | 0.448699 | 0.462029 | 0.444509 | 100,460.00 |
| Jun 11 2024 | 0.44877 | -0.014034 | -3.03% | 0.462525 | 0.474246 | 0.442527 | 120,624.00 |
| Jun 10 2024 | 0.462804 | 0.000061 | 0.01% | 0.462717 | 0.4718 | 0.458964 | 104,847.00 |
| Jun 09 2024 | 0.462743 | 0.005654 | 1.24% | 0.457044 | 0.46417 | 0.456449 | 116,722.00 |
| Jun 08 2024 | 0.457088 | -0.007427 | -1.60% | 0.463901 | 0.468451 | 0.455617 | 105,286.00 |
| Jun 07 2024 | 0.464516 | -0.014575 | -3.04% | 0.478994 | 0.489252 | 0.440 | 114,714.00 |
| Jun 06 2024 | 0.479091 | -0.004353 | -0.90% | 0.483631 | 0.487423 | 0.476633 | 116,418.00 |
| Jun 05 2024 | 0.483444 | -0.00059 | -0.12% | 0.483987 | 0.494657 | 0.481577 | 120,471.00 |
| Jun 04 2024 | 0.484034 | 0.005263 | 1.10% | 0.478384 | 0.487374 | 0.477253 | 125,172.00 |
| Jun 03 2024 | 0.478771 | 0.001044 | 0.22% | 0.477829 | 0.483786 | 0.475268 | 125,077.00 |
| Jun 02 2024 | 0.477727 | -0.002954 | -0.61% | 0.480796 | 0.488997 | 0.471581 | 121,360.00 |
| Jun 01 2024 | 0.48068 | 0.002428 | 0.51% | 0.478155 | 0.491584 | 0.475838 | 120,302.00 |
| May 31 2024 | 0.478252 | -0.002966 | -0.62% | 0.481003 | 0.491436 | 0.473564 | 118,651.00 |
| May 30 2024 | 0.481218 | -0.003652 | -0.75% | 0.484785 | 0.489761 | 0.476368 | 122,756.00 |
| May 29 2024 | 0.48487 | -0.003106 | -0.64% | 0.487968 | 0.492965 | 0.481562 | 125,640.00 |
| May 28 2024 | 0.487977 | -0.003999 | -0.81% | 0.491843 | 0.494019 | 0.480856 | 119,867.00 |
| May 27 2024 | 0.491976 | 0.003164 | 0.65% | 0.488977 | 0.498108 | 0.483629 | 116,840.00 |
| May 26 2024 | 0.488812 | -0.011673 | -2.33% | 0.500414 | 0.501295 | 0.487867 | 123,739.00 |
| May 25 2024 | 0.500485 | 0.00492 | 0.99% | 0.495845 | 0.502306 | 0.492368 | 123,744.00 |
| May 24 2024 | 0.495565 | 0.006057 | 1.24% | 0.489379 | 0.500316 | 0.480 | 129,818.00 |
| May 23 2024 | 0.489508 | 0.0011 | 0.23% | 0.488323 | 0.520 | 0.471417 | 170,364.00 |
| May 22 2024 | 0.488408 | -0.007688 | -1.55% | 0.495707 | 0.498139 | 0.484516 | 123,064.00 |
| May 21 2024 | 0.496096 | 0.000396 | 0.08% | 0.495821 | 0.514731 | 0.491402 | 116,351.00 |
| May 20 2024 | 0.4957 | 0.025815 | 5.49% | 0.469797 | 0.496095 | 0.466948 | 117,806.00 |
| May 19 2024 | 0.469885 | -0.010823 | -2.25% | 0.480887 | 0.484271 | 0.467281 | 120,074.00 |
| May 18 2024 | 0.480708 | -0.003474 | -0.72% | 0.481881 | 0.485589 | 0.478709 | 124,137.00 |
| May 17 2024 | 0.484182 | 0.009264 | 1.95% | 0.475057 | 0.48836 | 0.474848 | 128,526.00 |
| May 16 2024 | 0.474918 | -0.003538 | -0.74% | 0.478346 | 0.481905 | 0.473178 | 121,749.00 |
| May 15 2024 | 0.478455 | 0.01514 | 3.27% | 0.463668 | 0.479917 | 0.459885 | 125,860.00 |
| May 14 2024 | 0.463315 | -0.00501 | -1.07% | 0.468298 | 0.475546 | 0.460305 | 68,816.00 |
| May 13 2024 | 0.468325 | 0.003958 | 0.85% | 0.466601 | 0.475547 | 0.455547 | 27,503.00 |
| May 12 2024 | 0.464367 | -0.005636 | -1.20% | 0.469822 | 0.473315 | 0.463191 | 26,377.00 |
| May 11 2024 | 0.470003 | 0.0032 | 0.69% | 0.466505 | 0.471608 | 0.464296 | 30,352.00 |
| May 10 2024 | 0.466803 | -0.016765 | -3.47% | 0.483452 | 0.485081 | 0.463009 | 26,726.00 |
| May 09 2024 | 0.483568 | 0.000193 | 0.04% | 0.483503 | 0.486263 | 0.474964 | 27,044.00 |
| May 08 2024 | 0.483375 | -0.00582 | -1.19% | 0.490082 | 0.505855 | 0.481086 | 27,594.00 |
| May 07 2024 | 0.489196 | -0.014597 | -2.90% | 0.504063 | 0.512731 | 0.487257 | 27,287.00 |
| May 06 2024 | 0.503793 | 0.010437 | 2.12% | 0.495299 | 0.527392 | 0.491056 | 34,743.00 |
| May 05 2024 | 0.493356 | -0.001602 | -0.32% | 0.492767 | 0.496653 | 0.487814 | 30,876.00 |
| May 04 2024 | 0.494958 | 0.000654 | 0.13% | 0.494112 | 0.502531 | 0.490603 | 39,695.00 |
| May 03 2024 | 0.494304 | 0.008545 | 1.76% | 0.485283 | 0.50044 | 0.481532 | 47,567.00 |
| May 02 2024 | 0.485759 | 0.00134 | 0.28% | 0.483553 | 0.490875 | 0.472682 | 46,653.00 |
| May 01 2024 | 0.484419 | 0.014648 | 3.12% | 0.470852 | 0.487411 | 0.450739 | 52,938.00 |
| Apr 30 2024 | 0.469771 | -0.01123 | -2.33% | 0.481428 | 0.483689 | 0.460111 | 59,970.00 |
| Apr 29 2024 | 0.481001 | 0.00242 | 0.51% | 0.477921 | 0.482851 | 0.465597 | 70,270.00 |
| Apr 28 2024 | 0.478581 | -0.006681 | -1.38% | 0.48483 | 0.492579 | 0.476023 | 55,874.00 |
| Apr 27 2024 | 0.485262 | -0.008167 | -1.66% | 0.493062 | 0.493062 | 0.479362 | 62,500.00 |
| Apr 26 2024 | 0.493429 | 0.002042 | 0.42% | 0.491669 | 0.499718 | 0.483607 | 65,150.00 |
| Apr 25 2024 | 0.491387 | -0.002455 | -0.50% | 0.49319 | 0.499708 | 0.481425 | 72,254.00 |
| Apr 24 2024 | 0.493842 | -0.016784 | -3.29% | 0.510361 | 0.518734 | 0.488443 | 60,427.00 |
