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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23 2024 | 0.50953 | -0.01297 | -2.48% | 0.5225 | 0.52322 | 0.508 | 1,783,286.00 |
| Apr 22 2024 | 0.5225 | 0.02979 | 6.05% | 0.49263 | 0.53617 | 0.49067 | 3,908,721.00 |
| Apr 21 2024 | 0.49271 | -0.0041 | -0.83% | 0.49618 | 0.50435 | 0.48724 | 1,038,257.00 |
| Apr 20 2024 | 0.49681 | 0.02387 | 5.05% | 0.47257 | 0.49828 | 0.4689 | 1,436,714.00 |
| Apr 19 2024 | 0.47294 | 0.00013 | 0.03% | 0.47296 | 0.47975 | 0.44064 | 3,937,117.00 |
| Apr 18 2024 | 0.47281 | 0.00859 | 1.85% | 0.46465 | 0.47484 | 0.45515 | 2,149,557.00 |
| Apr 17 2024 | 0.46422 | -0.00342 | -0.73% | 0.46691 | 0.47773 | 0.44402 | 3,134,086.00 |
| Apr 16 2024 | 0.46764 | -0.00085 | -0.18% | 0.46797 | 0.47354 | 0.44874 | 3,033,970.00 |
| Apr 15 2024 | 0.46849 | -0.00587 | -1.24% | 0.47376 | 0.48798 | 0.45353 | 4,137,468.00 |
| Apr 14 2024 | 0.47436 | 0.0151 | 3.29% | 0.45611 | 0.47762 | 0.44391 | 3,452,204.00 |
| Apr 13 2024 | 0.45926 | -0.05798 | -11.21% | 0.5154 | 0.51745 | 0.400 | 7,209,528.00 |
| Apr 12 2024 | 0.51724 | -0.05039 | -8.88% | 0.56733 | 0.57574 | 0.47664 | 7,817,716.00 |
| Apr 11 2024 | 0.56763 | -0.00672 | -1.17% | 0.5746 | 0.57778 | 0.563 | 2,783,518.00 |
| Apr 10 2024 | 0.57435 | 0.00884 | 1.56% | 0.56522 | 0.57736 | 0.55001 | 4,742,021.00 |
| Apr 09 2024 | 0.56551 | -0.00081 | -0.14% | 0.56601 | 0.59072 | 0.55414 | 3,410,778.00 |
| Apr 08 2024 | 0.56632 | 0.01716 | 3.12% | 0.5489 | 0.57643 | 0.54346 | 2,831,372.00 |
| Apr 07 2024 | 0.54916 | 0.00135 | 0.25% | 0.54767 | 0.556 | 0.54431 | 799,192.00 |
| Apr 06 2024 | 0.54781 | 0.00509 | 0.94% | 0.54213 | 0.55246 | 0.54071 | 1,029,862.00 |
| Apr 05 2024 | 0.54272 | -0.00498 | -0.91% | 0.54801 | 0.54832 | 0.5254 | 2,327,347.00 |
| Apr 04 2024 | 0.5477 | 0.01689 | 3.18% | 0.53024 | 0.56761 | 0.51936 | 4,564,916.00 |
| Apr 03 2024 | 0.53081 | -0.01342 | -2.47% | 0.54493 | 0.55101 | 0.52388 | 3,980,559.00 |
| Apr 02 2024 | 0.54423 | -0.02466 | -4.33% | 0.56904 | 0.5757 | 0.53862 | 3,731,543.00 |
| Apr 01 2024 | 0.56889 | -0.01404 | -2.41% | 0.58289 | 0.58677 | 0.55401 | 3,590,881.00 |
| Mar 31 2024 | 0.58293 | 0.0075 | 1.30% | 0.57631 | 0.58389 | 0.57584 | 1,075,367.00 |
| Mar 30 2024 | 0.57543 | -0.00905 | -1.55% | 0.5847 | 0.59035 | 0.57327 | 971,401.00 |
| Mar 29 2024 | 0.58448 | 0.00579 | 1.00% | 0.5788 | 0.59706 | 0.56553 | 2,422,034.00 |
| Mar 28 2024 | 0.57869 | 0.01287 | 2.27% | 0.5656 | 0.5897 | 0.55765 | 2,650,122.00 |
| Mar 27 2024 | 0.56582 | -0.01752 | -3.00% | 0.58315 | 0.58566 | 0.5601 | 2,303,203.00 |
| Mar 26 2024 | 0.58334 | -0.00667 | -1.13% | 0.59071 | 0.60183 | 0.57766 | 3,211,051.00 |
| Mar 25 2024 | 0.59001 | 0.00389 | 0.66% | 0.58602 | 0.611 | 0.57916 | 3,398,493.00 |
| Mar 24 2024 | 0.58612 | 0.01454 | 2.54% | 0.57152 | 0.588 | 0.56871 | 1,145,853.00 |
| Mar 23 2024 | 0.57158 | 0.00614 | 1.09% | 0.56617 | 0.58595 | 0.55901 | 1,484,560.00 |
| Mar 22 2024 | 0.56544 | -0.02451 | -4.15% | 0.58935 | 0.59349 | 0.5539 | 2,980,775.00 |
| Mar 21 2024 | 0.58995 | 0.03002 | 5.36% | 0.558 | 0.60222 | 0.547 | 3,496,440.00 |
| Mar 20 2024 | 0.55993 | 0.02208 | 4.11% | 0.53794 | 0.56725 | 0.52354 | 3,783,849.00 |
| Mar 19 2024 | 0.53785 | -0.05568 | -9.38% | 0.59327 | 0.59655 | 0.52681 | 5,966,833.00 |
| Mar 18 2024 | 0.59353 | 0.02433 | 4.27% | 0.56789 | 0.61466 | 0.547 | 3,868,842.00 |
| Mar 17 2024 | 0.5692 | 0.01518 | 2.74% | 0.5545 | 0.57351 | 0.539 | 2,434,216.00 |
| Mar 16 2024 | 0.55402 | -0.0284 | -4.88% | 0.58305 | 0.59413 | 0.544 | 2,775,742.00 |
| Mar 15 2024 | 0.58242 | -0.03411 | -5.53% | 0.61557 | 0.62098 | 0.540 | 5,241,644.00 |
| Mar 14 2024 | 0.61653 | -0.01537 | -2.43% | 0.62956 | 0.6464 | 0.5859 | 4,692,005.00 |
| Mar 13 2024 | 0.6319 | 0.00204 | 0.32% | 0.62979 | 0.64272 | 0.61267 | 3,745,341.00 |
| Mar 12 2024 | 0.62986 | -0.02652 | -4.04% | 0.65911 | 0.66884 | 0.604 | 7,875,151.00 |
| Mar 11 2024 | 0.65638 | 0.10008 | 17.99% | 0.5561 | 0.68091 | 0.53545 | 15,122,556.00 |
| Mar 10 2024 | 0.5563 | -0.01349 | -2.37% | 0.56813 | 0.57448 | 0.54635 | 1,589,454.00 |
| Mar 09 2024 | 0.56979 | 0.00098 | 0.17% | 0.56819 | 0.57885 | 0.56427 | 1,434,035.00 |
| Mar 08 2024 | 0.56881 | -0.00546 | -0.95% | 0.57372 | 0.57971 | 0.551 | 3,293,980.00 |
| Mar 07 2024 | 0.57427 | 0.01219 | 2.17% | 0.56233 | 0.58447 | 0.55626 | 3,304,421.00 |
| Mar 06 2024 | 0.56208 | 0.01652 | 3.03% | 0.54615 | 0.57399 | 0.53109 | 3,237,104.00 |
| Mar 05 2024 | 0.54556 | -0.05347 | -8.93% | 0.59664 | 0.61575 | 0.49038 | 8,768,932.00 |
| Mar 04 2024 | 0.59903 | 0.02108 | 3.65% | 0.57804 | 0.61307 | 0.56667 | 6,499,963.00 |
| Mar 03 2024 | 0.57795 | -0.01694 | -2.85% | 0.59474 | 0.59474 | 0.5449 | 2,455,396.00 |
| Mar 02 2024 | 0.59489 | 0.03957 | 7.13% | 0.5549 | 0.59999 | 0.55324 | 3,977,571.00 |
| Mar 01 2024 | 0.55532 | 0.01234 | 2.27% | 0.54312 | 0.55676 | 0.53913 | 1,972,853.00 |
| Feb 29 2024 | 0.54298 | 0.01151 | 2.17% | 0.53074 | 0.57833 | 0.52401 | 6,134,809.00 |
| Feb 28 2024 | 0.53147 | -0.00878 | -1.63% | 0.54068 | 0.55869 | 0.490 | 5,478,260.00 |
| Feb 27 2024 | 0.54025 | 0.03449 | 6.82% | 0.50553 | 0.55045 | 0.50253 | 4,720,479.00 |
| Feb 26 2024 | 0.50576 | 0.00457 | 0.91% | 0.50122 | 0.50845 | 0.48711 | 3,550,481.00 |
| Feb 25 2024 | 0.50119 | -0.00212 | -0.42% | 0.50328 | 0.50651 | 0.4997 | 1,610,631.00 |
| Feb 24 2024 | 0.50331 | 0.00921 | 1.86% | 0.4933 | 0.50567 | 0.49088 | 1,070,243.00 |
| Feb 23 2024 | 0.4941 | -0.00559 | -1.12% | 0.49957 | 0.50224 | 0.48557 | 2,359,012.00 |
| Feb 22 2024 | 0.49969 | -0.00769 | -1.52% | 0.50766 | 0.50959 | 0.49575 | 1,760,641.00 |
| Feb 21 2024 | 0.50738 | -0.01327 | -2.55% | 0.52038 | 0.52039 | 0.49401 | 1,869,702.00 |
| Feb 20 2024 | 0.52065 | -0.00121 | -0.23% | 0.5222 | 0.53227 | 0.500 | 2,631,926.00 |
| Feb 19 2024 | 0.52186 | 0.00519 | 1.00% | 0.51686 | 0.52664 | 0.51469 | 2,323,810.00 |
| Feb 18 2024 | 0.51667 | 0.00624 | 1.22% | 0.510 | 0.52208 | 0.50825 | 1,059,979.00 |
| Feb 17 2024 | 0.51043 | -0.01383 | -2.64% | 0.52395 | 0.52495 | 0.5009 | 1,428,296.00 |
| Feb 16 2024 | 0.52426 | 0.00207 | 0.40% | 0.52239 | 0.53863 | 0.51353 | 2,408,279.00 |
| Feb 15 2024 | 0.52219 | 0.02055 | 4.10% | 0.50162 | 0.53597 | 0.50075 | 3,005,136.00 |
| Feb 14 2024 | 0.50164 | 0.01132 | 2.31% | 0.4902 | 0.505 | 0.4863 | 2,291,829.00 |
| Feb 13 2024 | 0.49032 | -0.0032 | -0.65% | 0.4936 | 0.49533 | 0.47989 | 2,155,016.00 |
| Feb 12 2024 | 0.49352 | 0.00795 | 1.64% | 0.48562 | 0.49821 | 0.47648 | 2,270,694.00 |
| Feb 11 2024 | 0.48557 | 0.00152 | 0.31% | 0.48379 | 0.49422 | 0.48214 | 1,926,787.00 |
| Feb 10 2024 | 0.48405 | -0.00308 | -0.63% | 0.48713 | 0.48858 | 0.48035 | 1,394,689.00 |
| Feb 09 2024 | 0.48713 | 0.00985 | 2.06% | 0.47783 | 0.48944 | 0.47694 | 2,428,814.00 |
| Feb 08 2024 | 0.47728 | 0.00105 | 0.22% | 0.47663 | 0.48241 | 0.47285 | 3,004,330.00 |
| Feb 07 2024 | 0.47623 | 0.00642 | 1.37% | 0.46948 | 0.478 | 0.46377 | 1,988,650.00 |
| Feb 06 2024 | 0.46981 | -0.00169 | -0.36% | 0.47146 | 0.47485 | 0.46415 | 2,016,547.00 |
| Feb 05 2024 | 0.4715 | 0.00475 | 1.02% | 0.46722 | 0.478 | 0.46126 | 2,977,430.00 |
| Feb 04 2024 | 0.46675 | -0.01435 | -2.98% | 0.48073 | 0.48097 | 0.463 | 1,618,629.00 |
| Feb 03 2024 | 0.4811 | 0.00847 | 1.79% | 0.47212 | 0.4884 | 0.4687 | 3,145,431.00 |
