XRPEUR

Ripple Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPEUR Crypto 46,207,767,300 Not Mineable
  Change % Change Current Price Bid Offer
-0.04449 -4.98% 0.8495 0.8481 0.8512
Open High Low Prev. Close 52 Week Range
0.89399 0.8952 0.82691 0.89399 0.140 - 1.65
Exchange Time Size Trade Price Currency
BINA 00:55:56 116.00 0.8495 EUR
Price x Volume Volume Base Symbol Related Pairs
6,950,537.97 8,152,831.28 XRP XRPUSD XRPGBP XRPBTC

XRPEUR Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.945360.96090.831212,301,205.21-0.09586-10.14%
1 Month1.061.200.72723,619,696.92-0.2105-19.86%
3 Months0.54261.200.4377625,890,426.680.306956.56%
6 Months0.392021.650.3343253,688,623.620.45748116.70%
1 Year0.21241.650.14067,812,893.360.6371299.95%
3 Years0.279941.650.0990135,855,335.380.56956203.46%
5 Years0.0060842.380.00509376,781,115.510.84341613,863.36%

XRPEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2021 0.896 -0.0223 -2.43% 0.9193 0.9263 0.88639 7,724,661.00
Sep 18 2021 0.9183 0.0091 1.00% 0.9063 0.9349 0.902 6,505,540.00
Sep 17 2021 0.9092 -0.01787 -1.93% 0.9273 0.9387 0.89301 12,056,320.00
Sep 16 2021 0.92707 -0.02263 -2.38% 0.9555 0.9608 0.90668 13,308,197.00
Sep 15 2021 0.9497 0.0172 1.84% 0.92882 0.9609 0.91413 11,593,564.00
Sep 14 2021 0.9325 0.0199 2.18% 0.910 0.9367 0.89472 11,582,563.00
Sep 13 2021 0.9126 -0.03349 -3.54% 0.94536 0.9602 0.870 23,337,587.00
Sep 12 2021 0.94609 0.02869 3.13% 0.9213 0.9613 0.8979 14,144,607.00
Sep 11 2021 0.9174 0.0165 1.83% 0.9052 0.9495 0.891 11,687,574.00
Sep 10 2021 0.9009 -0.0264 -2.85% 0.9327 1.06 0.87297 34,184,543.00
Sep 09 2021 0.9273 -0.0057 -0.61% 0.9477 0.9739 0.90885 25,838,244.00
Sep 08 2021 0.933 -0.0431 -4.42% 0.9597 0.9879 0.85853 52,816,198.00
Sep 07 2021 0.9761 -0.1939 -16.57% 1.17 1.18 0.727 80,952,834.00
Sep 06 2021 1.17 0.080 7.34% 1.11 1.20 1.10 42,657,850.00
Sep 05 2021 1.09 0.040 3.81% 1.07 1.11 1.04 13,504,185.00
Sep 04 2021 1.05 -0.030 -2.78% 1.09 1.10 1.04 13,238,581.00
Sep 03 2021 1.08 0.020 1.89% 1.06 1.12 1.03 27,460,145.00
Sep 02 2021 1.06 0.010 0.95% 1.04 1.09 1.03 29,198,481.00
Sep 01 2021 1.05 0.030 2.94% 1.01 1.05 0.98174 18,364,591.00
Aug 31 2021 1.02 0.070 7.67% 0.9401 1.06 0.92558 31,036,506.00
Aug 30 2021 0.9473 -0.0347 -3.53% 0.9757 0.9836 0.93783 12,470,491.00
Aug 29 2021 0.982 0.0016 0.16% 0.9782 0.9977 0.94332 11,557,273.00
Aug 28 2021 0.9804 -0.01618 -1.62% 1.00 1.02 0.9614 10,517,690.00
Aug 27 2021 0.99658 0.05268 5.58% 0.932 1.01 0.8946 22,651,304.00
Aug 26 2021 0.9439 -0.04765 -4.81% 1.01 1.02 0.905 26,417,190.00
Aug 25 2021 0.99155 0.01881 1.93% 0.9873 1.02 0.9422 26,208,661.00
Aug 24 2021 0.97274 -0.08726 -8.23% 1.07 1.09 0.9575 33,295,311.00
Aug 23 2021 1.06 0.010 0.95% 1.06 1.12 1.03 37,040,809.00
Aug 22 2021 1.05 0.00 0.00% 1.04 1.08 1.01 20,275,526.00
Aug 21 2021 1.05 -0.030 -2.78% 1.08 1.10 1.03 26,450,794.00
Aug 20 2021 1.08 0.030 2.86% 1.06 1.10 1.03 49,021,738.00
See More Historical Prices ยป
Your Recent History
COIN
XRPEUR
Ripple
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210920 04:55:57