Canada markets close in 1 hour 32 minutes

XRP EUR (XRP-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
0.322712-0.017636 (-5.18%)
As of 06:28PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20220.3341860.3356070.3217950.3227120.322712944,123,200
Jun 27, 20220.3396460.3465330.3314850.3338630.333863935,303,783
Jun 26, 20220.3481750.3540470.3396030.3396470.339647747,235,813
Jun 25, 20220.3482600.3526730.3369450.3481960.348196864,098,805
Jun 24, 20220.3189430.3648020.3188200.3482250.3482252,134,427,755
Jun 23, 20220.3053490.3193570.3049530.3189650.318965881,538,880
Jun 22, 20220.3121440.3132010.3044530.3053430.3053431,007,267,194
Jun 21, 20220.3073060.3181720.3040460.3120470.3120471,184,641,490
Jun 20, 20220.3107950.3116410.2985520.3073660.3073661,129,179,803
Jun 19, 20220.2934770.3154820.2848200.3108270.3108271,105,273,725
Jun 18, 20220.3060590.3102330.2768480.2935310.2935311,336,880,499
Jun 17, 20220.2959600.3222660.2949600.3061070.3061071,315,891,588
Jun 16, 20220.3286710.3300400.2924460.2958750.2958751,401,086,411
Jun 15, 20220.3085800.3299810.2868060.3286900.3286902,144,890,101
Jun 14, 20220.2984580.3104930.2835910.3086220.3086221,894,090,361
Jun 13, 20220.3292930.3326050.2915770.2984400.2984402,457,157,349
Jun 12, 20220.3413410.3466680.3247230.3293710.3293711,306,148,689
Jun 11, 20220.3629200.3688750.3408990.3412790.3412791,056,464,509
Jun 10, 20220.3769720.3856510.3621470.3628930.3628931,354,221,552
Jun 09, 20220.3738520.3766770.3720870.3769800.376980858,643,737
Jun 08, 20220.3811050.3832090.3709270.3738430.3738431,104,044,997
Jun 07, 20220.3770030.3890500.3613790.3811160.3811161,558,016,376
Jun 06, 20220.3686300.3803070.3680790.3770050.3770051,142,963,038
Jun 05, 20220.3660080.3724990.3640890.3686090.368609677,215,919
Jun 04, 20220.3645290.3670710.3603360.3659940.365994649,845,612
Jun 03, 20220.3769830.3803910.3596230.3645160.3645161,198,297,525
Jun 02, 20220.3737750.3783800.3684740.3769710.3769711,208,011,593
Jun 01, 20220.3930170.3962740.3685340.3737800.3737801,473,858,248
May 31, 20220.3881060.3995340.3818650.3929970.3929971,619,492,276
May 30, 20220.3625620.3885980.3612300.3881520.3881521,303,613,130
May 29, 20220.3599750.3629240.3547860.3625590.362559701,675,754
May 28, 20220.3556900.3603810.3556760.3591320.3591321,609,690,994
May 27, 20220.3662350.3730580.3523680.3557420.3557421,795,742,851
May 26, 20220.3797140.3832400.3559700.3663230.3663231,948,787,410
May 25, 20220.3807910.3857090.3723820.3797010.3797011,485,246,602
May 24, 20220.3787820.3874960.3669700.3808020.3808021,299,040,874
May 23, 20220.3995200.4006490.3784850.3787720.3787721,309,483,925
May 22, 20220.3924880.4012470.3890810.3995940.399594847,875,424
May 21, 20220.3891160.3949160.3836610.3924710.392471828,850,410
May 20, 20220.3969140.4133150.3826490.3891240.3891241,629,686,512
May 19, 20220.3877160.3988740.3790810.3969600.3969601,471,910,033
May 18, 20220.4148620.4178990.3878150.3878150.3878151,527,458,231
May 17, 20220.4046860.4163210.3997940.4148500.4148501,515,394,913
May 16, 20220.4302700.4304250.3959510.4047260.4047261,761,727,326
May 15, 20220.4107670.4302520.4001380.4302350.4302351,373,011,383
May 14, 20220.4066680.4221170.3828870.4108510.4108511,941,965,041
May 13, 20220.3711320.4447690.3687240.4066670.4066672,832,656,244
May 12, 20220.3932650.4051850.3280940.3711580.3711584,471,809,991
May 11, 20220.4877350.4951130.3637440.3932430.3932435,032,591,749
May 10, 20220.4661760.5064290.4526080.4878130.4878133,282,103,505
May 09, 20220.5378910.5477220.4553820.4666500.4666503,121,610,311
May 08, 20220.5521260.5523480.5339260.5378980.5378981,428,997,886
May 07, 20220.5712400.5724520.5440950.5520760.5520761,185,415,608
May 06, 20220.5681680.5824750.5597440.5712480.5712481,899,143,238
May 05, 20220.6086630.6160240.5552040.5682190.5682192,071,662,518
May 04, 20220.5746120.6104550.5745550.6086730.6086731,844,791,772
May 03, 20220.5844210.5939000.5683610.5746540.5746541,387,512,915
May 02, 20220.5769550.5967830.5734210.5844690.5844691,605,335,403
May 01, 20220.5568120.5787650.5510870.5769790.5769791,573,807,597
Apr 30, 20220.5798770.5948030.5515860.5568170.5568171,564,178,152
Apr 29, 20220.6133910.6135090.5726350.5798790.5798791,861,014,977
Apr 28, 20220.6180630.6224150.6053630.6134660.6134661,471,933,188
Apr 27, 20220.6030200.6225470.6018970.6180680.6180681,631,986,291
Apr 26, 20220.6481220.6565820.5958630.6029310.6029312,030,113,791
Apr 25, 20220.6464250.6467480.6036980.6482070.6482072,219,065,896
Apr 24, 20220.6558880.6579620.6452020.6464090.6464091,025,221,274
Apr 23, 20220.6666960.6718180.6557710.6560910.6560911,235,337,245
Apr 22, 20220.6766760.6805690.6640700.6667420.6667421,744,003,842
Apr 21, 20220.6932640.7057170.6692470.6766930.6766931,836,960,633
Apr 20, 20220.7179430.7179430.6865780.6932650.6932651,658,001,626
Apr 19, 20220.7124270.7234740.7033220.7179500.7179501,699,065,395
Apr 18, 20220.6965250.7125110.6786420.7124040.7124041,979,863,478
Apr 17, 20220.7230850.7255040.6940890.6964940.6964941,249,299,811
Apr 16, 20220.7266560.7372700.7114560.7231300.7231301,412,294,054
Apr 15, 20220.6715890.7346540.6714230.7266760.7266762,679,511,503
Apr 14, 20220.6642700.6786680.6558710.6716100.6716101,586,103,756
Apr 13, 20220.6618350.6652500.6506960.6643730.6643731,540,911,472
Apr 12, 20220.6391190.6664990.6410080.6619290.6619291,838,168,586
Apr 11, 20220.6949680.6949680.6300210.6389840.6389842,176,797,464
Apr 10, 20220.7020670.7070970.6933360.6951440.695144961,880,668
Apr 09, 20220.6932750.7043270.6932750.7020500.702050927,049,870
Apr 08, 20220.7252730.7301320.6903810.6932890.6932891,548,309,457
Apr 07, 20220.6986360.7261090.6947490.7252760.7252761,499,134,267
Apr 06, 20220.7497150.7510720.6985660.6985920.6985922,318,926,693
Apr 05, 20220.7537310.7603230.7492410.7497290.7497291,420,071,138
Apr 04, 20220.7631050.7631310.7393910.7537520.7537521,709,386,013
Apr 03, 20220.7468450.7700650.7399410.7631300.7631301,220,786,851
Apr 02, 20220.7491830.7683120.7467890.7468710.7468711,470,554,102
Apr 01, 20220.7357430.7545620.7331350.7491880.7491881,893,367,017
Mar 31, 20220.7713110.7848320.7254260.7356120.7356122,358,551,082
Mar 30, 20220.7735370.7813250.7649180.7712520.7712521,641,993,153
Mar 29, 20220.7852400.8043110.7650450.7735900.7735901,911,452,470
Mar 28, 20220.7807720.8262640.7786150.7854360.7854362,916,337,810
Mar 27, 20220.7581730.7806850.7559190.7807120.7807121,370,593,708
Mar 26, 20220.7512610.7595950.7486860.7581340.758134961,737,592
Mar 25, 20220.7657360.7652460.7488030.7512370.7512371,456,774,430
Mar 24, 20220.7612920.7729480.7553050.7657370.7657372,070,180,485
Mar 23, 20220.7589920.7656690.7446220.7613190.7613191,886,634,034
Mar 22, 20220.7606840.7853060.7526530.7589590.7589592,149,294,484
Mar 21, 20220.7298610.7727150.7169970.7607910.7607912,255,900,741
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...