Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XRPEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.55732 | 0.00966 | 1.76% | 0.54893 | 0.57188 | 0.53836 | 2,941,306.00 |
| Jul 21 2024 | 0.54766 | 0.00168 | 0.31% | 0.54586 | 0.55756 | 0.52542 | 1,615,332.00 |
| Jul 20 2024 | 0.54598 | 0.01936 | 3.68% | 0.52693 | 0.55594 | 0.52542 | 2,042,775.00 |
| Jul 19 2024 | 0.52662 | 0.00478 | 0.92% | 0.52279 | 0.5387 | 0.49649 | 3,524,414.00 |
| Jul 18 2024 | 0.52184 | -0.0509 | -8.89% | 0.57293 | 0.58177 | 0.51136 | 4,919,212.00 |
| Jul 17 2024 | 0.57274 | 0.04208 | 7.93% | 0.5318 | 0.58326 | 0.53152 | 6,784,643.00 |
| Jul 16 2024 | 0.53066 | 0.03702 | 7.50% | 0.49359 | 0.54633 | 0.489 | 5,503,267.00 |
| Jul 15 2024 | 0.49364 | 0.01321 | 2.75% | 0.47875 | 0.49494 | 0.47875 | 2,678,733.00 |
| Jul 14 2024 | 0.48043 | -0.00131 | -0.27% | 0.48197 | 0.49634 | 0.47151 | 1,706,835.00 |
| Jul 13 2024 | 0.48174 | 0.0687 | 16.63% | 0.43484 | 0.51869 | 0.43484 | 7,101,959.00 |
| Jul 12 2024 | 0.41304 | 0.00 | 0.00% | 0.41304 | 0.41304 | 0.41304 | 0.00 |
| Jul 11 2024 | 0.41304 | 0.00756 | 1.86% | 0.40517 | 0.41664 | 0.40336 | 2,253,889.00 |
| Jul 10 2024 | 0.40548 | 0.00261 | 0.65% | 0.40245 | 0.40866 | 0.39864 | 1,834,911.00 |
| Jul 09 2024 | 0.40287 | 0.00496 | 1.25% | 0.39783 | 0.40451 | 0.39459 | 1,672,201.00 |
| Jul 08 2024 | 0.39791 | 0.01037 | 2.68% | 0.388 | 0.4085 | 0.37262 | 2,543,257.00 |
| Jul 07 2024 | 0.38754 | -0.02639 | -6.38% | 0.41335 | 0.41365 | 0.38644 | 1,123,014.00 |
| Jul 06 2024 | 0.41393 | 0.02151 | 5.48% | 0.39233 | 0.4144 | 0.39103 | 1,279,316.00 |
| Jul 05 2024 | 0.39242 | -0.00925 | -2.30% | 0.40059 | 0.40065 | 0.35317 | 7,953,833.00 |
| Jul 04 2024 | 0.40167 | -0.03092 | -7.15% | 0.43281 | 0.43489 | 0.400 | 3,966,723.00 |
| Jul 03 2024 | 0.43259 | -0.01828 | -4.05% | 0.45088 | 0.45204 | 0.42835 | 2,261,388.00 |
| Jul 02 2024 | 0.45087 | 0.00692 | 1.56% | 0.44407 | 0.45534 | 0.44313 | 1,751,043.00 |
| Jul 01 2024 | 0.44395 | 0.00107 | 0.24% | 0.44253 | 0.45043 | 0.44214 | 1,788,488.00 |
| Jun 30 2024 | 0.44288 | 0.00203 | 0.46% | 0.44078 | 0.44493 | 0.43873 | 891,342.00 |
| Jun 29 2024 | 0.44085 | 0.00118 | 0.27% | 0.43971 | 0.44481 | 0.43971 | 491,646.00 |
| Jun 28 2024 | 0.43967 | -0.00368 | -0.83% | 0.44331 | 0.44883 | 0.43782 | 1,780,685.00 |
| Jun 27 2024 | 0.44335 | 0.00398 | 0.91% | 0.43922 | 0.44487 | 0.43521 | 1,447,189.00 |
| Jun 26 2024 | 0.43937 | -0.00484 | -1.09% | 0.44429 | 0.44605 | 0.43568 | 1,856,541.00 |
| Jun 25 2024 | 0.44421 | 0.00263 | 0.60% | 0.44181 | 0.44871 | 0.44057 | 2,599,116.00 |
| Jun 24 2024 | 0.44158 | -0.00714 | -1.59% | 0.44922 | 0.44922 | 0.43002 | 2,484,616.00 |
| Jun 23 2024 | 0.44872 | -0.00547 | -1.20% | 0.45432 | 0.45654 | 0.44336 | 831,439.00 |
| Jun 22 2024 | 0.45419 | -0.00298 | -0.65% | 0.45719 | 0.45793 | 0.45255 | 708,923.00 |
| Jun 21 2024 | 0.45717 | 0.00075 | 0.16% | 0.45642 | 0.46348 | 0.4484 | 2,393,713.00 |
| Jun 20 2024 | 0.45642 | -0.00239 | -0.52% | 0.45893 | 0.46763 | 0.45611 | 1,984,642.00 |
| Jun 19 2024 | 0.45881 | 0.00226 | 0.50% | 0.45706 | 0.46497 | 0.45361 | 1,943,149.00 |
| Jun 18 2024 | 0.45655 | -0.01339 | -2.85% | 0.46977 | 0.47509 | 0.43801 | 3,942,768.00 |
| Jun 17 2024 | 0.46994 | 0.01317 | 2.88% | 0.45715 | 0.48574 | 0.45204 | 3,076,301.00 |
| Jun 16 2024 | 0.45677 | -0.00138 | -0.30% | 0.45806 | 0.46649 | 0.45558 | 889,316.00 |
| Jun 15 2024 | 0.45815 | 0.01485 | 3.35% | 0.44321 | 0.47089 | 0.44321 | 1,270,955.00 |
| Jun 14 2024 | 0.4433 | -0.00058 | -0.13% | 0.44421 | 0.45014 | 0.43047 | 2,257,833.00 |
| Jun 13 2024 | 0.44388 | -0.0108 | -2.38% | 0.45477 | 0.45477 | 0.44317 | 1,463,011.00 |
| Jun 12 2024 | 0.45468 | 0.00711 | 1.59% | 0.44789 | 0.45948 | 0.44223 | 2,177,271.00 |
| Jun 11 2024 | 0.44757 | -0.01343 | -2.91% | 0.46099 | 0.46119 | 0.43952 | 2,809,413.00 |
| Jun 10 2024 | 0.461 | -0.00166 | -0.36% | 0.46257 | 0.47034 | 0.45809 | 1,860,766.00 |
| Jun 09 2024 | 0.46266 | 0.00565 | 1.24% | 0.4568 | 0.4637 | 0.45562 | 740,801.00 |
| Jun 08 2024 | 0.45701 | -0.00522 | -1.13% | 0.46233 | 0.46415 | 0.45455 | 1,092,677.00 |
| Jun 07 2024 | 0.46223 | -0.01687 | -3.52% | 0.47871 | 0.4869 | 0.42359 | 4,824,289.00 |
| Jun 06 2024 | 0.4791 | -0.00426 | -0.88% | 0.48343 | 0.48516 | 0.47443 | 1,516,814.00 |
| Jun 05 2024 | 0.48336 | 0.00012 | 0.02% | 0.48311 | 0.48884 | 0.48175 | 1,518,659.00 |
| Jun 04 2024 | 0.48324 | 0.00636 | 1.33% | 0.47657 | 0.4874 | 0.47514 | 1,558,599.00 |
| Jun 03 2024 | 0.47688 | 0.00354 | 0.75% | 0.47311 | 0.48192 | 0.4719 | 1,603,864.00 |
| Jun 02 2024 | 0.47334 | -0.00439 | -0.92% | 0.4777 | 0.47947 | 0.46819 | 710,606.00 |
| Jun 01 2024 | 0.47773 | 0.00037 | 0.08% | 0.47684 | 0.48108 | 0.47684 | 837,573.00 |
| May 31 2024 | 0.47736 | -0.0016 | -0.33% | 0.47866 | 0.48387 | 0.47229 | 1,858,284.00 |
| May 30 2024 | 0.47896 | -0.00548 | -1.13% | 0.48438 | 0.48812 | 0.47421 | 1,359,099.00 |
| May 29 2024 | 0.48444 | -0.00238 | -0.49% | 0.48666 | 0.4911 | 0.48081 | 1,281,262.00 |
| May 28 2024 | 0.48682 | -0.00461 | -0.94% | 0.49121 | 0.49213 | 0.479 | 1,390,519.00 |
| May 27 2024 | 0.49143 | 0.00461 | 0.95% | 0.48712 | 0.4973 | 0.48208 | 2,292,845.00 |
| May 26 2024 | 0.48682 | -0.01276 | -2.55% | 0.49949 | 0.49966 | 0.48504 | 731,159.00 |
| May 25 2024 | 0.49958 | 0.0056 | 1.13% | 0.49343 | 0.50027 | 0.49195 | 771,063.00 |
| May 24 2024 | 0.49398 | 0.00512 | 1.05% | 0.48891 | 0.49476 | 0.478 | 1,539,060.00 |
| May 23 2024 | 0.48886 | 0.00257 | 0.53% | 0.48634 | 0.50493 | 0.465 | 4,058,451.00 |
| May 22 2024 | 0.48629 | -0.00718 | -1.46% | 0.49295 | 0.495 | 0.48282 | 1,582,631.00 |
| May 21 2024 | 0.49347 | -0.00002 | 0.00% | 0.49383 | 0.51197 | 0.4891 | 2,645,539.00 |
| May 20 2024 | 0.49349 | 0.02461 | 5.25% | 0.46876 | 0.49377 | 0.46569 | 2,113,959.00 |
| May 19 2024 | 0.46888 | -0.01065 | -2.22% | 0.4798 | 0.48169 | 0.46649 | 686,252.00 |
| May 18 2024 | 0.47953 | -0.00238 | -0.49% | 0.48179 | 0.48382 | 0.4773 | 664,101.00 |
| May 17 2024 | 0.48191 | 0.00739 | 1.56% | 0.47463 | 0.488 | 0.47321 | 1,928,253.00 |
| May 16 2024 | 0.47452 | -0.00177 | -0.37% | 0.47626 | 0.47966 | 0.47164 | 1,724,145.00 |
| May 15 2024 | 0.47629 | 0.01399 | 3.03% | 0.46242 | 0.4774 | 0.45941 | 2,209,834.00 |
| May 14 2024 | 0.4623 | -0.00508 | -1.09% | 0.46756 | 0.474 | 0.46058 | 2,450,661.00 |
| May 13 2024 | 0.46738 | 0.00321 | 0.69% | 0.46395 | 0.47398 | 0.45245 | 2,154,486.00 |
| May 12 2024 | 0.46417 | -0.00582 | -1.24% | 0.46984 | 0.47243 | 0.461 | 789,869.00 |
| May 11 2024 | 0.46999 | 0.00283 | 0.61% | 0.46675 | 0.47166 | 0.46552 | 753,482.00 |
| May 10 2024 | 0.46716 | -0.01592 | -3.30% | 0.48295 | 0.48295 | 0.46234 | 2,039,301.00 |
| May 09 2024 | 0.48308 | 0.00105 | 0.22% | 0.48122 | 0.48726 | 0.47283 | 1,530,580.00 |
| May 08 2024 | 0.48203 | -0.00633 | -1.30% | 0.48824 | 0.49246 | 0.4797 | 2,111,812.00 |
| May 07 2024 | 0.48836 | -0.01411 | -2.81% | 0.50151 | 0.50558 | 0.48556 | 1,454,752.00 |
| May 06 2024 | 0.50247 | 0.01018 | 2.07% | 0.49257 | 0.5287 | 0.487 | 3,471,362.00 |
| May 05 2024 | 0.49229 | -0.0006 | -0.12% | 0.49296 | 0.49545 | 0.48765 | 631,131.00 |
| May 04 2024 | 0.49289 | -0.00145 | -0.29% | 0.49402 | 0.50249 | 0.49028 | 2,037,152.00 |
| May 03 2024 | 0.49434 | 0.01111 | 2.30% | 0.48306 | 0.49856 | 0.47929 | 2,214,404.00 |
| May 02 2024 | 0.48323 | 0.00078 | 0.16% | 0.48207 | 0.48921 | 0.47236 | 1,563,489.00 |
| May 01 2024 | 0.48245 | 0.01391 | 2.97% | 0.46906 | 0.48615 | 0.44802 | 4,044,868.00 |
| Apr 30 2024 | 0.46854 | -0.012 | -2.50% | 0.48048 | 0.4841 | 0.4553 | 3,265,358.00 |
| Apr 29 2024 | 0.48054 | 0.00417 | 0.88% | 0.47621 | 0.48258 | 0.4653 | 2,022,883.00 |
| Apr 28 2024 | 0.47637 | -0.00859 | -1.77% | 0.48446 | 0.49085 | 0.47557 | 713,243.00 |
| Apr 27 2024 | 0.48496 | -0.00707 | -1.44% | 0.49167 | 0.49239 | 0.47558 | 929,137.00 |
| Apr 26 2024 | 0.49203 | 0.00177 | 0.36% | 0.48989 | 0.49951 | 0.48206 | 1,481,843.00 |
| Apr 25 2024 | 0.49026 | -0.00251 | -0.51% | 0.4924 | 0.4963 | 0.48101 | 2,037,958.00 |
| Apr 24 2024 | 0.49277 | -0.01676 | -3.29% | 0.50896 | 0.51611 | 0.48749 | 1,883,784.00 |
