Canada markets closed

XRP EUR (XRP-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
0.482254-0.005491 (-1.13%)
As of 01:38PM UTC. Market open.
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 27, 20240.4919300.4918380.4780880.4822540.482254826,028,608
Apr 26, 20240.4929070.4960360.4808690.4898970.4898971,199,420,865
Apr 25, 20240.5093700.5160500.4880290.4929030.4929031,433,686,314
Apr 24, 20240.5226020.5228540.5090660.5093730.5093731,262,610,309
Apr 23, 20240.4922920.5341460.4911330.5226060.5226061,568,609,895
Apr 22, 20240.4964050.5029500.4877970.4922960.492296841,518,487
Apr 21, 20240.4724840.4969620.4684430.4964060.4964061,160,418,895
Apr 20, 20240.4726050.4789660.4416350.4724840.4724842,012,393,492
Apr 19, 20240.4638040.4734740.4561260.4726050.4726051,334,849,632
Apr 18, 20240.4676550.4764280.4463320.4638050.4638051,679,576,147
Apr 17, 20240.4684600.4719310.4516250.4676510.4676511,801,290,634
Apr 16, 20240.4736380.4870100.4550890.4684620.4684622,217,755,118
Apr 15, 20240.4511280.4766260.4379920.4736450.4736452,653,301,733
Apr 14, 20240.5145480.5149470.4068570.4511280.4511283,713,070,477
Apr 13, 20240.5676590.5762910.4871050.5145490.5145492,695,427,902
Apr 12, 20240.5749480.5780390.5633110.5676590.5676591,136,368,686
Apr 11, 20240.5652740.5769600.5510090.5749500.5749502,183,636,455
Apr 10, 20240.5666610.5901050.5550610.5652670.5652672,232,211,894
Apr 09, 20240.5492350.5764590.5435060.5666610.5666611,856,900,699
Apr 08, 20240.5471790.5546570.5449900.5492340.549234854,049,158
Apr 07, 20240.5418140.5516520.5406810.5471780.547178803,798,769
Apr 06, 20240.5478310.5476790.5275070.5418140.5418141,415,181,168
Apr 05, 20240.5304440.5649170.5196940.5478310.5478312,021,399,010
Apr 04, 20240.5436950.5502300.5243630.5304670.5304671,521,770,448
Apr 03, 20240.5693260.5755650.5395430.5437000.5437002,017,750,767
Apr 02, 20240.5829740.5853820.5560440.5693260.5693261,650,844,708
Apr 01, 20240.5757680.5834920.5751930.5829740.582974700,465,737
Mar 31, 20240.5840250.5893050.5730550.5757680.575768965,682,601
Mar 30, 20240.5787290.5964850.5669740.5840220.5840221,735,532,312
Mar 29, 20240.5659000.5892730.5588540.5787140.5787141,652,368,051
Mar 28, 20240.5836500.5858230.5625030.5659140.5659141,839,501,191
Mar 27, 20240.5915200.6017820.5790150.5836500.5836501,660,760,415
Mar 26, 20240.5856730.6082350.5793430.5915200.5915201,886,997,029
Mar 25, 20240.5687860.5880640.5663030.5856700.5856701,138,571,691
Mar 24, 20240.5626530.5824160.5578930.5687750.5687751,068,717,069
Mar 23, 20240.5898240.5930570.5549240.5626540.5626541,890,743,764
Mar 22, 20240.5596940.6014390.5481870.5898210.5898212,585,968,822
Mar 21, 20240.5380590.5664120.5253330.5596880.5596882,506,210,340
Mar 20, 20240.5955500.5955500.5282030.5380590.5380593,288,482,389
Mar 19, 20240.5689590.6109050.5479140.5955500.5955502,544,875,276
Mar 18, 20240.5537600.5734630.5409850.5689590.5689591,678,664,966
Mar 17, 20240.5819240.5905710.5461150.5537600.5537602,054,481,962
Mar 16, 20240.6156010.6197410.5535260.5819290.5819293,357,833,169
Mar 15, 20240.6308280.6443340.5915940.6156060.6156063,150,390,425
Mar 14, 20240.6298330.6427000.6148000.6308240.6308242,190,048,319
Mar 13, 20240.6569010.6683100.6098900.6298310.6298313,810,121,932
Mar 12, 20240.5559940.6795190.5420700.6569010.6569016,211,928,548
Mar 11, 20240.5681960.5741460.5472220.5560090.5560091,380,603,400
Mar 10, 20240.5683320.5787200.5653890.5681960.5681961,435,644,911
Mar 09, 20240.5740170.5792330.5523840.5683330.5683331,978,230,070
Mar 08, 20240.5617890.5843360.5580950.5740310.5740312,309,572,753
Mar 07, 20240.5461500.5732520.5311550.5617770.5617772,528,039,154
Mar 06, 20240.5986950.6160650.5069960.5461680.5461684,619,096,864
Mar 05, 20240.5784590.6114530.5730460.5989880.5989883,343,702,088
Mar 04, 20240.5945800.5945800.5551040.5783700.5783701,900,318,600
Mar 03, 20240.5549980.5988840.5539470.5945850.5945852,725,610,535
Mar 02, 20240.5425180.5561690.5400190.5549730.5549731,603,831,889
Mar 01, 20240.5312390.5774490.5250690.5425930.5425933,375,011,526
Feb 29, 20240.5407620.5580680.5016420.5312640.5312642,842,563,760
Feb 28, 20240.5081930.5497250.5053470.5407690.5407692,177,728,288
Feb 27, 20240.5013810.5092820.4877290.5081930.5081931,064,043,136
Feb 26, 20240.5032220.5061110.5011960.5013710.501371649,277,446
Feb 25, 20240.4934570.5056150.4910340.5032260.503226652,236,407
Feb 24, 20240.4996230.5020500.4868330.4934550.4934551,014,399,710
Feb 23, 20240.5073790.5091950.4964790.4996620.4996621,080,002,441
Feb 22, 20240.5207050.5207050.4949200.5073810.5073811,235,171,449
Feb 21, 20240.5220880.5312580.5055400.5207450.5207451,644,350,068
Feb 20, 20240.5164370.5263790.5152300.5220940.5220941,028,459,273
Feb 19, 20240.5102440.5216670.5084810.5164210.516421639,192,938
Feb 18, 20240.5242320.5248370.5021060.5102450.510245845,543,833
Feb 17, 20240.5224090.5375840.5156000.5242320.5242321,396,832,039
Feb 16, 20240.5016700.5327540.5016700.5223850.5223851,742,786,419
Feb 15, 20240.4900950.5050870.4863700.5016740.5016741,077,562,194
Feb 14, 20240.4937730.4954540.4819570.4901110.490111956,021,171
Feb 13, 20240.4872140.4978950.4780880.4937820.493782954,513,728
Feb 12, 20240.4859650.4963900.4841090.4871980.487198662,623,083
Feb 11, 20240.4877630.4897620.4816600.4859830.485983536,339,116
Feb 10, 20240.4773890.4896460.4772320.4877620.487762957,475,545
Feb 09, 20240.4767980.4818340.4732610.4774010.477401837,139,375
Feb 08, 20240.4695890.4775680.4640990.4768060.476806831,063,052
Feb 07, 20240.4713040.4746610.4647790.4696000.469600713,477,247
Feb 06, 20240.4668410.4775410.4625180.4713110.471311774,552,934
Feb 05, 20240.4805130.4805940.4654960.4668820.466882499,528,094
Feb 04, 20240.4726540.4868620.4686100.4805630.480563798,005,030
Feb 03, 20240.4651860.4753170.4622100.4726670.472667859,222,717
Feb 02, 20240.4657290.4691230.4536770.4651850.465185923,543,671
Feb 01, 20240.4709640.4748370.4552520.4657440.4657441,239,410,789
Jan 31, 20240.4939420.4972980.4690660.4709800.4709801,543,180,159
Jan 30, 20240.4833700.4980920.4817860.4939030.493903832,562,994
Jan 29, 20240.4881210.4925210.4812240.4833750.483375482,843,765
Jan 28, 20240.4898850.4918440.4851810.4881080.488108434,416,382
Jan 27, 20240.4735330.4927820.4694530.4898830.489883940,682,757
Jan 26, 20240.4760310.4760310.4648190.4735550.473555760,789,100
Jan 25, 20240.4768690.4768210.4705430.4760370.476037809,067,711
Jan 24, 20240.4841930.4874520.4579220.4768550.4768551,303,040,115
Jan 23, 20240.5014950.5035490.4794620.4841830.4841831,058,733,892
Jan 22, 20240.5072620.5087510.5013990.5013990.501399453,803,863
Jan 21, 20240.4990990.5084000.4946000.5072440.507244665,676,367
Jan 20, 20240.5071530.5082720.4814150.4991100.4991101,219,747,788
Jan 19, 20240.5217420.5220740.5026500.5071880.507188972,007,275
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...