XRPEUR

Ripple Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPEUR Crypto 22,765,922,972 Not Mineable
  Change % Change Current Price Bid Offer
-0.02022 -4.17% 0.46502 0.46433 0.46521
Open High Low Prev. Close 52 Week Range
0.48529 0.4885 0.45903 0.48524 0.2732 - 1.17
Exchange Time Size Trade Price Currency
BINA 11:41:44 800.00 0.4656 EUR
Price x Volume Volume Base Symbol Related Pairs
15,286,526.80 32,338,983.98 XRP XRPUSD XRPGBP XRPBTC

XRPEUR Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.502920.537160.43671101,416,933.84-0.0379-7.54%
1 Month0.330970.571290.31613103,766,263.760.1340540.50%
3 Months0.33880.571290.30078,641,140.450.1262237.26%
6 Months0.7470.812180.273271,101,338.19-0.28198-37.75%
1 Year0.8961.170.273246,915,361.13-0.43098-48.10%
3 Years0.22881.650.0990145,415,652.540.23622103.24%
5 Years0.1731442.380.0990171,367,897.160.291876168.57%

XRPEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 01 2022 0.48378 -0.00632 -1.29% 0.4883 0.4969 0.47666 29,510,479.00
Sep 30 2022 0.4901 -0.0048 -0.97% 0.4939 0.50972 0.47531 115,832,827.00
Sep 29 2022 0.4949 0.0306 6.59% 0.4642 0.5197 0.43811 130,288,067.00
Sep 28 2022 0.4643 -0.00397 -0.85% 0.4659 0.4692 0.43671 109,698,618.00
Sep 27 2022 0.46827 -0.01663 -3.43% 0.4837 0.50524 0.4532 126,949,863.00
Sep 26 2022 0.4849 -0.0243 -4.77% 0.50634 0.51867 0.47423 115,448,111.00
Sep 25 2022 0.5092 0.0036 0.71% 0.50292 0.53716 0.49062 82,190,568.00
Sep 24 2022 0.5056 -0.0178 -3.40% 0.5225 0.53604 0.48621 98,512,480.00
Sep 23 2022 0.5234 0.0326 6.64% 0.4963 0.57129 0.47116 224,520,031.00
Sep 22 2022 0.4908 0.08759 21.72% 0.4025 0.528 0.40049 196,467,601.00
Sep 21 2022 0.40321 -0.01319 -3.17% 0.4148 0.440 0.3639 183,062,393.00
Sep 20 2022 0.4164 0.02997 7.76% 0.3882 0.4245 0.36866 179,304,349.00
Sep 19 2022 0.38643 0.02803 7.82% 0.35867 0.3924 0.33975 140,356,613.00
Sep 18 2022 0.3584 -0.01555 -4.16% 0.37555 0.3978 0.3568 73,661,409.00
Sep 17 2022 0.37395 0.01867 5.26% 0.35439 0.3808 0.34583 53,049,628.00
Sep 16 2022 0.35528 0.02838 8.68% 0.3268 0.35758 0.32163 102,512,625.00
Sep 15 2022 0.3269 -0.01504 -4.40% 0.343 0.3442 0.3246 106,602,611.00
Sep 14 2022 0.34194 0.00854 2.56% 0.33328 0.3449 0.33223 81,843,630.00
Sep 13 2022 0.3334 -0.0209 -5.90% 0.3549 0.3554 0.332 106,577,240.00
Sep 12 2022 0.3543 0.00192 0.54% 0.35265 0.355 0.34366 90,131,148.00
Sep 11 2022 0.35238 -0.00262 -0.74% 0.35534 0.3571 0.3457 37,007,903.00
Sep 10 2022 0.355 0.0012 0.34% 0.35466 0.3601 0.3493 24,243,089.00
Sep 09 2022 0.3538 0.01365 4.01% 0.33928 0.35771 0.33786 139,287,030.00
Sep 08 2022 0.34015 0.00292 0.87% 0.33728 0.3437 0.32854 94,378,888.00
Sep 07 2022 0.33723 0.01186 3.65% 0.32456 0.339 0.31613 84,466,986.00
Sep 06 2022 0.32537 -0.00953 -2.85% 0.3349 0.3444 0.3212 103,645,346.00
Sep 05 2022 0.3349 0.00052 0.16% 0.33472 0.33582 0.32434 63,161,985.00
Sep 04 2022 0.33438 0.00268 0.81% 0.33097 0.33475 0.3293 12,743,854.00
Sep 03 2022 0.3317 -0.00018 -0.05% 0.3323 0.3373 0.32786 11,907,265.00
Sep 02 2022 0.33188 -0.00259 -0.77% 0.33458 0.3361 0.32677 94,803,175.00
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.

Log in to ADVFN
Register Now

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

P: V: D:20221002 15:41:48