Canada markets closed

XRP EUR (XRP-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
0.397271+0.004581 (+1.17%)
As of 02:10PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 22, 20220.3922230.3990070.3891240.3972710.397271845,830,400
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
Mar 20, 20220.7405010.7417970.7214040.7300040.7300041,385,167,374
Mar 19, 20220.7212940.7457910.7172110.7404950.7404951,849,395,266
Mar 18, 20220.7148750.7194130.7059310.7214200.7214201,672,579,486
Mar 17, 20220.7198800.7217950.7106800.7149220.7149221,677,632,093
Mar 16, 20220.6991390.7200420.6922860.7199730.7199732,250,462,447
Mar 15, 20220.7078910.7086020.6780660.6991710.6991711,668,803,457
Mar 14, 20220.6964840.7096270.6888550.7079080.7079082,021,668,966
Mar 13, 20220.7206680.7363310.6941030.6964610.6964611,958,821,153
Mar 12, 20220.7350460.7751160.7165640.7207140.7207143,417,930,217
Mar 11, 20220.6696520.7407740.6673320.7349780.7349783,187,022,100
Mar 10, 20220.6926680.7016640.6575850.6696150.6696152,196,384,150
Mar 09, 20220.6616060.6969500.6616060.6928570.6928572,175,075,470
Mar 08, 20220.6655720.6694720.6582090.6615800.6615801,750,172,265
Mar 07, 20220.6676770.6896670.6542570.6656230.6656232,687,410,639
Mar 06, 20220.6908630.6940300.6674840.6676610.6676611,712,658,906
Mar 05, 20220.6521260.7008850.6472670.6908420.6908422,102,862,183
Mar 04, 20220.6798320.6815620.6452980.6520180.6520182,158,965,363
Mar 03, 20220.6915950.7060810.6694290.6797320.6797321,999,850,556
Mar 02, 20220.7050380.7050510.6848160.6915610.6915612,160,678,431
Mar 01, 20220.6973830.7178220.6811700.7050250.7050252,585,047,596
Feb 28, 20220.6457120.7026670.6388070.6973590.6973592,723,226,153
Feb 27, 20220.6662220.6785610.6381010.6457670.6457672,444,587,605
Feb 26, 20220.6817860.6991190.6597290.6662290.6662292,707,324,048
Feb 25, 20220.6221650.6820150.6136280.6820150.6820153,069,642,341
Feb 24, 20220.6178950.6360920.5573110.6221780.6221784,599,097,371
Feb 23, 20220.6380720.6514420.6158110.6180420.6180422,379,471,163
Feb 22, 20220.6219150.6401080.6011510.6380550.6380553,124,448,380
Feb 21, 20220.6875990.7030520.6209210.6220320.6220323,166,041,044
Feb 20, 20220.7264920.7266100.6802890.6877190.6877192,687,830,954
Feb 19, 20220.6941010.7505850.6833120.7264830.7264832,937,137,622
Feb 18, 20220.6752210.7068660.6711150.6941230.6941232,572,937,006
Feb 17, 20220.7374650.7419680.6673400.6751220.6751222,462,294,449
Feb 16, 20220.7506600.7506600.7156000.7377480.7377481,903,648,286
Feb 15, 20220.7095680.7535610.7057100.7506210.7506211,981,242,098
Feb 14, 20220.7126360.7130730.6917150.7095430.7095432,123,895,060
Feb 13, 20220.7244150.7438570.7015470.7129880.7129882,203,534,628
Feb 12, 20220.6697650.7478550.6633990.7245700.7245703,045,962,188
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...