Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XRPEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.49241 | -0.00062 | -0.13% | 0.49111 | 0.49971 | 0.48226 | 40,022,677.00 |
| Apr 25 2024 | 0.49303 | 0.00 | 0.00% | 0.49303 | 0.49303 | 0.49303 | 0.00 |
| Apr 24 2024 | 0.49303 | -0.01653 | -3.24% | 0.51059 | 0.51656 | 0.48719 | 42,404,411.00 |
| Apr 23 2024 | 0.50956 | -0.01307 | -2.50% | 0.52164 | 0.52352 | 0.50797 | 41,791,700.00 |
| Apr 22 2024 | 0.52263 | 0.03004 | 6.10% | 0.49246 | 0.53615 | 0.49053 | 42,363,648.00 |
| Apr 21 2024 | 0.49259 | -0.00476 | -0.96% | 0.49458 | 0.50459 | 0.48704 | 4,015,249.00 |
| Apr 20 2024 | 0.49735 | 0.0242 | 5.11% | 0.47172 | 0.49849 | 0.46841 | 5,515,829.00 |
| Apr 19 2024 | 0.47315 | 0.00045 | 0.10% | 0.47144 | 0.47991 | 0.43991 | 54,586,794.00 |
| Apr 18 2024 | 0.4727 | 0.00834 | 1.80% | 0.46415 | 0.475 | 0.45494 | 41,583,147.00 |
| Apr 17 2024 | 0.46436 | -0.00327 | -0.70% | 0.46676 | 0.47811 | 0.4439 | 40,523,514.00 |
| Apr 16 2024 | 0.46763 | -0.00102 | -0.22% | 0.46723 | 0.47367 | 0.44903 | 34,794,484.00 |
| Apr 15 2024 | 0.46865 | -0.00518 | -1.09% | 0.47179 | 0.48788 | 0.300 | 37,257,763.00 |
| Apr 14 2024 | 0.47383 | 0.01619 | 3.54% | 0.45769 | 0.47927 | 0.44167 | 9,501,569.00 |
| Apr 13 2024 | 0.45764 | -0.05895 | -11.41% | 0.51492 | 0.51772 | 0.401 | 14,892,138.00 |
| Apr 12 2024 | 0.51659 | -0.05094 | -8.98% | 0.56789 | 0.57618 | 0.480 | 40,407,020.00 |
| Apr 11 2024 | 0.56753 | -0.00732 | -1.27% | 0.57333 | 0.57814 | 0.56289 | 33,927,043.00 |
| Apr 10 2024 | 0.57485 | 0.00941 | 1.66% | 0.56406 | 0.57713 | 0.5499 | 32,820,624.00 |
| Apr 09 2024 | 0.56544 | -0.0004 | -0.07% | 0.56667 | 0.59128 | 0.55382 | 34,906,721.00 |
| Apr 08 2024 | 0.56584 | 0.01666 | 3.03% | 0.54886 | 0.57649 | 0.543 | 36,456,311.00 |
| Apr 07 2024 | 0.54918 | 0.0019 | 0.35% | 0.54767 | 0.55656 | 0.544 | 1,451,230.00 |
| Apr 06 2024 | 0.54728 | 0.00548 | 1.01% | 0.54157 | 0.5526 | 0.54071 | 2,060,354.00 |
| Apr 05 2024 | 0.5418 | -0.0067 | -1.22% | 0.54759 | 0.54822 | 0.52501 | 35,619,026.00 |
| Apr 04 2024 | 0.5485 | 0.01729 | 3.25% | 0.53014 | 0.568 | 0.51885 | 41,426,227.00 |
| Apr 03 2024 | 0.53121 | -0.01298 | -2.39% | 0.54524 | 0.551 | 0.52368 | 30,288,718.00 |
| Apr 02 2024 | 0.54419 | -0.0248 | -4.36% | 0.56915 | 0.57613 | 0.53827 | 37,576,354.00 |
| Apr 01 2024 | 0.56899 | -0.01436 | -2.46% | 0.58262 | 0.587 | 0.55376 | 23,793,761.00 |
| Mar 31 2024 | 0.58335 | 0.00619 | 1.07% | 0.57612 | 0.584 | 0.57574 | 1,419,564.00 |
| Mar 30 2024 | 0.57716 | -0.00743 | -1.27% | 0.58286 | 0.590 | 0.57343 | 2,738,827.00 |
| Mar 29 2024 | 0.58459 | 0.00561 | 0.97% | 0.57786 | 0.59761 | 0.565 | 21,506,757.00 |
| Mar 28 2024 | 0.57898 | 0.01327 | 2.35% | 0.56588 | 0.590 | 0.55767 | 37,100,689.00 |
| Mar 27 2024 | 0.56571 | -0.01772 | -3.04% | 0.58302 | 0.58566 | 0.55988 | 34,549,044.00 |
| Mar 26 2024 | 0.58343 | -0.00765 | -1.29% | 0.59027 | 0.60195 | 0.57514 | 33,948,481.00 |
| Mar 25 2024 | 0.59108 | 0.0056 | 0.96% | 0.58399 | 0.61111 | 0.579 | 36,522,936.00 |
| Mar 24 2024 | 0.58548 | 0.01435 | 2.51% | 0.57223 | 0.58822 | 0.56827 | 2,154,955.00 |
| Mar 23 2024 | 0.57113 | 0.00449 | 0.79% | 0.56461 | 0.586 | 0.55892 | 2,476,884.00 |
| Mar 22 2024 | 0.56664 | -0.02302 | -3.90% | 0.58821 | 0.59366 | 0.55391 | 45,903,127.00 |
| Mar 21 2024 | 0.58966 | 0.02945 | 5.26% | 0.55738 | 0.60253 | 0.54672 | 40,800,532.00 |
| Mar 20 2024 | 0.56021 | 0.02237 | 4.16% | 0.540 | 0.56698 | 0.52342 | 40,079,848.00 |
| Mar 19 2024 | 0.53784 | -0.05643 | -9.50% | 0.5956 | 0.5956 | 0.52635 | 46,410,172.00 |
| Mar 18 2024 | 0.59427 | 0.02541 | 4.47% | 0.56703 | 0.61472 | 0.54662 | 37,566,535.00 |
| Mar 17 2024 | 0.56886 | 0.0154 | 2.78% | 0.55568 | 0.57362 | 0.53815 | 4,361,166.00 |
| Mar 16 2024 | 0.55346 | -0.02836 | -4.87% | 0.58223 | 0.59483 | 0.54405 | 5,393,579.00 |
| Mar 15 2024 | 0.58182 | -0.04985 | -7.89% | 0.6159 | 0.62115 | 0.54695 | 42,078,410.00 |
| Mar 14 2024 | 0.63167 | 0.00 | 0.00% | 0.63167 | 0.63167 | 0.63167 | 0.00 |
| Mar 13 2024 | 0.63167 | 0.00237 | 0.38% | 0.62871 | 0.643 | 0.612 | 34,931,164.00 |
| Mar 12 2024 | 0.6293 | -0.02562 | -3.91% | 0.65801 | 0.66919 | 0.602 | 38,916,381.00 |
| Mar 11 2024 | 0.65492 | 0.09899 | 17.81% | 0.55546 | 0.68078 | 0.53351 | 50,482,603.00 |
| Mar 10 2024 | 0.55593 | -0.01202 | -2.12% | 0.56774 | 0.57455 | 0.54633 | 3,222,282.00 |
| Mar 09 2024 | 0.56795 | -0.00002 | 0.00% | 0.56729 | 0.57914 | 0.56461 | 1,996,848.00 |
| Mar 08 2024 | 0.56797 | -0.00626 | -1.09% | 0.57463 | 0.5793 | 0.54842 | 28,233,042.00 |
| Mar 07 2024 | 0.57423 | 0.01245 | 2.22% | 0.55998 | 0.58451 | 0.5564 | 34,056,842.00 |
| Mar 06 2024 | 0.56178 | 0.01671 | 3.07% | 0.54645 | 0.57423 | 0.5308 | 32,511,581.00 |
| Mar 05 2024 | 0.54507 | -0.05287 | -8.84% | 0.59501 | 0.61668 | 0.4916 | 61,030,428.00 |
| Mar 04 2024 | 0.59794 | 0.02001 | 3.46% | 0.57807 | 0.61325 | 0.56781 | 38,018,658.00 |
| Mar 03 2024 | 0.57793 | -0.01703 | -2.86% | 0.59073 | 0.59163 | 0.5439 | 5,875,291.00 |
| Mar 02 2024 | 0.59496 | 0.03952 | 7.12% | 0.55481 | 0.600 | 0.55342 | 7,662,037.00 |
| Mar 01 2024 | 0.55544 | 0.01353 | 2.50% | 0.5426 | 0.55688 | 0.53852 | 35,860,492.00 |
| Feb 29 2024 | 0.54191 | 0.01062 | 2.00% | 0.52835 | 0.57879 | 0.5238 | 48,308,965.00 |
| Feb 28 2024 | 0.53129 | -0.0096 | -1.77% | 0.54299 | 0.55892 | 0.490 | 40,649,248.00 |
| Feb 27 2024 | 0.54089 | 0.03345 | 6.59% | 0.50733 | 0.55063 | 0.50041 | 43,082,288.00 |
| Feb 26 2024 | 0.50744 | 0.0064 | 1.28% | 0.50104 | 0.50894 | 0.487 | 37,750,687.00 |
| Feb 25 2024 | 0.50104 | -0.00232 | -0.46% | 0.50325 | 0.50656 | 0.50045 | 1,651,296.00 |
| Feb 24 2024 | 0.50336 | 0.01009 | 2.05% | 0.49393 | 0.5059 | 0.4909 | 1,419,503.00 |
| Feb 23 2024 | 0.49327 | -0.00667 | -1.33% | 0.50024 | 0.50218 | 0.48547 | 33,450,391.00 |
| Feb 22 2024 | 0.49994 | -0.00785 | -1.55% | 0.50602 | 0.50963 | 0.49537 | 32,625,120.00 |
| Feb 21 2024 | 0.50779 | -0.01321 | -2.54% | 0.51995 | 0.52086 | 0.49342 | 32,863,445.00 |
| Feb 20 2024 | 0.521 | -0.00107 | -0.20% | 0.52252 | 0.5329 | 0.50389 | 31,609,382.00 |
| Feb 19 2024 | 0.52207 | 0.00534 | 1.03% | 0.51671 | 0.52677 | 0.51448 | 30,866,238.00 |
| Feb 18 2024 | 0.51673 | 0.00654 | 1.28% | 0.50946 | 0.52126 | 0.50934 | 1,593,084.00 |
| Feb 17 2024 | 0.51019 | -0.01367 | -2.61% | 0.52298 | 0.52478 | 0.5005 | 2,050,814.00 |
| Feb 16 2024 | 0.52386 | 0.0014 | 0.27% | 0.52068 | 0.538 | 0.51333 | 30,819,205.00 |
| Feb 15 2024 | 0.52246 | 0.02084 | 4.15% | 0.50208 | 0.5359 | 0.50091 | 38,626,164.00 |
| Feb 14 2024 | 0.50162 | 0.01172 | 2.39% | 0.48865 | 0.50534 | 0.48633 | 34,595,662.00 |
| Feb 13 2024 | 0.4899 | -0.00341 | -0.69% | 0.49311 | 0.49462 | 0.480 | 33,651,411.00 |
| Feb 12 2024 | 0.49331 | 0.00655 | 1.35% | 0.48649 | 0.49875 | 0.47119 | 36,359,934.00 |
| Feb 11 2024 | 0.48676 | 0.00284 | 0.59% | 0.48321 | 0.49474 | 0.48202 | 1,976,092.00 |
| Feb 10 2024 | 0.48392 | -0.00329 | -0.68% | 0.48721 | 0.4892 | 0.48047 | 1,306,376.00 |
| Feb 09 2024 | 0.48721 | 0.0095 | 1.99% | 0.47772 | 0.48967 | 0.47715 | 33,614,384.00 |
| Feb 08 2024 | 0.47771 | 0.00158 | 0.33% | 0.47642 | 0.4823 | 0.47277 | 34,004,535.00 |
| Feb 07 2024 | 0.47613 | 0.00669 | 1.43% | 0.46992 | 0.47824 | 0.46351 | 36,154,107.00 |
| Feb 06 2024 | 0.46944 | -0.00181 | -0.38% | 0.47048 | 0.475 | 0.464 | 34,591,396.00 |
| Feb 05 2024 | 0.47125 | 0.00421 | 0.90% | 0.46673 | 0.47813 | 0.46088 | 34,852,059.00 |
| Feb 04 2024 | 0.46704 | -0.01368 | -2.85% | 0.48037 | 0.48076 | 0.46399 | 1,685,569.00 |
| Feb 03 2024 | 0.48072 | 0.00784 | 1.66% | 0.47192 | 0.48816 | 0.46849 | 4,038,028.00 |
| Feb 02 2024 | 0.47288 | 0.00755 | 1.62% | 0.46502 | 0.47584 | 0.4603 | 38,338,228.00 |
| Feb 01 2024 | 0.46533 | -0.00057 | -0.12% | 0.46635 | 0.46981 | 0.4539 | 35,517,337.00 |
| Jan 31 2024 | 0.4659 | -0.00572 | -1.21% | 0.4711 | 0.4753 | 0.4488 | 36,695,122.00 |
| Jan 30 2024 | 0.47162 | -0.02256 | -4.57% | 0.49318 | 0.49751 | 0.4683 | 35,450,703.00 |
| Jan 29 2024 | 0.49418 | 0.01076 | 2.23% | 0.48275 | 0.49852 | 0.48081 | 36,042,217.00 |
| Jan 28 2024 | 0.48342 | -0.00564 | -1.15% | 0.48876 | 0.4934 | 0.48058 | 2,544,860.00 |
| Jan 27 2024 | 0.48906 | -0.00148 | -0.30% | 0.49002 | 0.49296 | 0.48518 | 1,176,394.00 |
