Ripple Historical Data - XRPEUR

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPEUR Crypto 8,044,462,084 Not Mineable
  Change % Change Current Price Bid Offer
-0.00076 -0.42% 0.1792 0.1791 0.1792
High Low Open Prev. Close 52 Week Range
0.18267 0.17833 0.17996 0.17996 0.09901 - 0.450
Exchange Time Size Trade Price Currency
CXIO 21:11:56 100.00 0.17961 EUR
Price x Volume Volume Base Symbol Related Pairs
62,754.61 349,130.63 XRP XRPUSD XRPGBP XRPBTC

XRPEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.18810.19180.172510,691,807.08-0.0089-4.73%
1 Month0.181980.2180.16518,167,263.45-0.00278-1.53%
3 Months0.214810.21950.0990125,302,691.21-0.03561-16.58%
6 Months0.198760.32150.0990125,642,313.03-0.01956-9.84%
1 Year0.347580.4500.0990122,471,173.97-0.16838-48.44%
3 Years0.2439142.380.09901100,964,200.22-0.064714-26.53%
5 Years0.0062332.380.00380861,091,558.530.1729672,774.81%

XRPEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2020 0.18054 0.00204 1.14% 0.17802 0.1827 0.17421 10,634,968.00
May 24 2020 0.1785 -0.004 -2.19% 0.18243 0.18685 0.1765 7,009,631.00
May 23 2020 0.1825 -0.00131 -0.71% 0.18402 0.18729 0.17621 4,608,341.00
May 22 2020 0.18381 0.00624 3.51% 0.17793 0.18888 0.1725 15,433,387.00
May 21 2020 0.17757 -0.00665 -3.61% 0.18407 0.18827 0.1725 16,982,105.00
May 20 2020 0.18422 -0.00322 -1.72% 0.1878 0.1918 0.180 12,444,709.00
May 19 2020 0.18744 -0.00046 -0.24% 0.1881 0.18954 0.1842 7,729,503.00
May 18 2020 0.1879 0.0022 1.18% 0.18564 0.19287 0.18562 14,415,276.00
May 17 2020 0.1857 0.0008 0.43% 0.18451 0.18905 0.18193 8,113,679.00
May 16 2020 0.1849 0.0017 0.93% 0.18256 0.18834 0.1819 7,492,383.00
May 15 2020 0.1832 -0.0054 -2.86% 0.1888 0.18947 0.1804 13,861,325.00
May 14 2020 0.1886 0.00112 0.60% 0.18698 0.19333 0.184 13,305,238.00
May 13 2020 0.18748 0.00528 2.90% 0.1822 0.1894 0.1779 10,290,893.00
May 12 2020 0.1822 0.00315 1.76% 0.1784 0.18601 0.1777 11,642,135.00
May 11 2020 0.17905 -0.00365 -2.00% 0.1823 0.1854 0.17117 22,803,608.00
May 10 2020 0.1827 -0.01744 -8.71% 0.198 0.2056 0.165 45,442,220.00
May 09 2020 0.20014 -0.00165 -0.82% 0.20228 0.208 0.198 14,983,025.00
May 08 2020 0.20179 0.00019 0.09% 0.20196 0.20569 0.19492 17,807,352.00
May 07 2020 0.2016 0.00277 1.39% 0.19687 0.2045 0.1947 24,879,236.00
May 06 2020 0.19883 -0.00097 -0.49% 0.19986 0.207 0.19719 15,109,789.00
May 05 2020 0.1998 -0.0004 -0.20% 0.2009 0.205 0.197 12,828,850.00
May 04 2020 0.2002 -0.00009 -0.04% 0.20029 0.2022 0.1901 21,323,274.00
May 03 2020 0.20029 -0.00352 -1.73% 0.20395 0.207 0.19681 16,204,622.00
May 02 2020 0.20381 0.00499 2.51% 0.19827 0.20614 0.1965 19,537,864.00
May 01 2020 0.19882 0.00475 2.45% 0.19392 0.20638 0.1936 14,639,906.00
Apr 30 2020 0.19407 -0.01405 -6.75% 0.20816 0.218 0.1902 46,924,217.00
Apr 29 2020 0.20812 0.00839 4.20% 0.1988 0.2151 0.1806 43,329,454.00
Apr 28 2020 0.19973 0.0171 9.36% 0.18198 0.20188 0.18037 37,250,425.00
Apr 27 2020 0.18263 0.00003 0.02% 0.18281 0.1855 0.17975 12,563,350.00
Apr 26 2020 0.1826 0.00262 1.46% 0.17997 0.1834 0.178 7,551,340.00
Apr 25 2020 0.17998 0.00128 0.72% 0.1785 0.1845 0.17721 9,851,284.00
See More Historical Prices »
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:20200526 01:13:49