Canada markets close in 4 hours 6 minutes

XRP EUR (XRP-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
0.577267+0.009879 (+1.74%)
As of 03:53PM UTC. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.5658880.5779810.5608720.5772670.5772671,511,406,336
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
Jan 18, 20240.5293930.5295210.5185890.5217340.521734828,498,037
Jan 17, 20240.5261330.5329540.5220230.5294330.529433849,876,345
Jan 16, 20240.5263980.5366100.5202030.5261820.526182907,728,777
Jan 15, 20240.5245090.5407960.5220160.5264690.526469768,980,464
Jan 14, 20240.5200400.5266800.5155300.5245150.524515654,925,017
Jan 13, 20240.5482350.5491630.5120510.5201560.5201561,565,299,698
Jan 12, 20240.5468880.5664150.5354250.5482340.5482341,923,904,327
Jan 11, 20240.5183660.5581710.5044810.5467230.5467232,026,058,964
Jan 10, 20240.5278260.5282610.5099020.5183300.5183301,591,835,570
Jan 09, 20240.5042340.5307270.5034050.5277880.5277881,836,606,772
Jan 08, 20240.5189740.5227090.5015490.5042560.504256823,937,430
Jan 07, 20240.5262690.5262690.5106360.5189660.518966749,025,093
Jan 06, 20240.5373410.5383010.5101480.5262450.5262451,377,622,248
Jan 05, 20240.5331920.5425860.5224940.5373670.5373671,326,463,796
Jan 04, 20240.5715660.5819620.4931240.5331950.5331953,117,954,434
Jan 03, 20240.5709080.5797750.5690320.5715490.5715491,212,076,767
Jan 02, 20240.5577780.5718640.5519320.5708970.570897660,809,122
Jan 01, 20240.5624280.5676600.5537490.5571310.557131643,283,294
Dec 31, 20230.5638920.5693800.5582690.5624750.562475649,961,473
Dec 30, 20230.5737480.5750900.5564560.5638840.5638841,197,869,823
Dec 29, 20230.5715960.5900440.5670140.5737360.5737361,684,513,314
Dec 28, 20230.5636150.5776060.5566860.5715120.5715121,289,959,684
Dec 27, 20230.5865850.5867050.5514090.5635890.5635891,469,222,017
Dec 26, 20230.5568700.5870740.5543880.5865740.5865741,617,081,301
Dec 25, 20230.5624740.5705740.5525490.5568830.5568831,069,786,007
Dec 24, 20230.5671740.5671740.5559520.5624680.562468702,384,194
Dec 23, 20230.5668630.5703220.5592810.5672000.5672001,246,243,557
Dec 22, 20230.5640570.5671900.5585170.5668640.5668641,044,658,929
Dec 21, 20230.5514050.5707580.5492030.5640440.5640441,228,385,784
Dec 20, 20230.5607250.5640150.5450210.5514490.5514491,035,713,085
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...