Ripple Historical Data - XRPEUR

Name Symbol Market Market Cap ($) Algorithm
Ripple XRPEUR Crypto 12,116,096,169 Not Mineable
  Change % Change Current Price Bid Offer
  0.00213 0.81% 0.26456 0.26438 0.26456
High Low Open Prev. Close 52 Week Range
0.272 0.26114 0.26243 0.26243 0.19509 - 0.49497
Exchange Time Size Trade Price Currency
BSTP 17:15:34 465.26 0.26491 EUR
Price x Volume Volume Base Symbol Related Pairs
2,670,968.77 10,039,569.43 XRP XRPUSD XRPGBP XRPBTC

XRPEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.269940.27360.2514614,798,247.11-0.00538-1.99%
1 Month0.243130.27360.1950919,322,076.910.021438.81%
3 Months0.27860.297580.1950916,298,620.41-0.01404-5.04%
6 Months0.287220.4500.1950920,538,374.66-0.02266-7.89%
1 Year0.39290.494970.1950916,812,683.98-0.12834-32.66%
3 Years0.0082472.380.005093101,842,775.310.2563133,107.86%
5 Years0.0041012.380.0035758,120,989.430.2604596,351.60%

XRPEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 0.2626 -0.00058 -0.22% 0.264 0.2644 0.25844 7,663,343.00
Oct 20 2019 0.26318 0.00248 0.95% 0.2617 0.2663 0.25165 12,985,735.00
Oct 19 2019 0.2607 -0.00325 -1.23% 0.26372 0.27165 0.25615 10,808,392.00
Oct 18 2019 0.26395 -0.00762 -2.81% 0.2715 0.2724 0.25396 17,145,848.00
Oct 17 2019 0.27157 0.01469 5.72% 0.25628 0.2736 0.25274 20,203,917.00
Oct 16 2019 0.25688 -0.004 -1.53% 0.26118 0.2714 0.2522 14,247,802.00
Oct 15 2019 0.26088 -0.00849 -3.15% 0.26994 0.2714 0.25146 20,532,689.00
Oct 14 2019 0.26937 0.01747 6.94% 0.25197 0.26949 0.25085 29,688,715.00
Oct 13 2019 0.2519 0.00459 1.86% 0.247 0.2557 0.24661 10,092,271.00
Oct 12 2019 0.24731 0.00517 2.14% 0.24239 0.25176 0.24239 6,666,387.00
Oct 11 2019 0.24214 -0.00518 -2.09% 0.24678 0.2509 0.24069 12,307,708.00
Oct 10 2019 0.24732 -0.00998 -3.88% 0.2567 0.2573 0.2405 14,396,163.00
Oct 09 2019 0.2573 0.00379 1.50% 0.25348 0.2639 0.24969 28,084,830.00
Oct 08 2019 0.25351 0.0016 0.64% 0.2526 0.26006 0.2452 24,232,217.00
Oct 07 2019 0.25191 0.01849 7.92% 0.2336 0.2581 0.2313 39,474,810.00
Oct 06 2019 0.23342 0.00172 0.74% 0.23146 0.2345 0.2251 14,844,582.00
Oct 05 2019 0.2317 0.00123 0.53% 0.2311 0.2344 0.2251 15,848,486.00
Oct 04 2019 0.23047 0.00504 2.24% 0.22555 0.2354 0.22334 10,486,609.00
Oct 03 2019 0.22543 -0.0061 -2.63% 0.23134 0.23192 0.22067 9,620,541.00
Oct 02 2019 0.23153 0.00404 1.78% 0.2288 0.2336 0.22447 10,766,658.00
Oct 01 2019 0.22749 -0.00765 -3.25% 0.2354 0.2424 0.22429 14,447,490.00
Sep 30 2019 0.23514 0.01483 6.73% 0.221 0.2406 0.21535 26,250,822.00
Sep 29 2019 0.22031 -0.00149 -0.67% 0.22182 0.2226 0.215 7,681,264.00
Sep 28 2019 0.2218 -0.0001 -0.05% 0.22267 0.2246 0.218 7,922,433.00
Sep 27 2019 0.2219 -0.0017 -0.76% 0.22205 0.2275 0.21275 16,189,725.00
Sep 26 2019 0.2236 -0.00131 -0.58% 0.2249 0.2298 0.20819 30,391,359.00
Sep 25 2019 0.22491 0.01059 4.94% 0.2149 0.2287 0.2107 31,334,726.00
Sep 24 2019 0.21432 -0.02853 -11.75% 0.24313 0.261 0.19509 76,702,618.00
Sep 23 2019 0.24285 -0.00995 -3.94% 0.25154 0.26133 0.24223 34,071,577.00
Sep 22 2019 0.2528 -0.01046 -3.97% 0.26263 0.27004 0.24312 17,119,061.00
Sep 21 2019 0.26326 -0.00324 -1.22% 0.26682 0.27336 0.25773 12,871,666.00
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:20191022 21:15:41