XRPEUR

Ripple (XRPEUR)

XRPEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2022 0.3768 -0.0163 -4.15% 0.39211 0.3926 0.3749 60,725,799.00
Nov 30 2022 0.3931 0.0074 1.92% 0.38568 0.3961 0.380 69,998,431.00
Nov 29 2022 0.3857 0.0082 2.17% 0.375 0.3911 0.36851 82,591,483.00
Nov 28 2022 0.3775 -0.0047 -1.23% 0.38239 0.38431 0.330 117,589,630.00
Nov 27 2022 0.3822 0.0008 0.21% 0.38076 0.39348 0.37952 21,157,864.00
Nov 26 2022 0.3814 -0.01109 -2.83% 0.39189 0.3983 0.3775 17,694,303.00
Nov 25 2022 0.39249 0.00714 1.85% 0.38438 0.4025 0.373 90,886,431.00
Nov 24 2022 0.38535 0.01885 5.14% 0.36527 0.3886 0.35739 96,100,951.00
Nov 23 2022 0.3665 0.00296 0.81% 0.3632 0.375 0.3561 103,264,025.00
Nov 22 2022 0.36354 0.00654 1.83% 0.3556 0.520 0.33896 48,814,316.00
Nov 21 2022 0.357 0.0072 2.06% 0.3486 0.3599 0.33393 146,905,727.00
Nov 20 2022 0.3498 -0.0222 -5.97% 0.37176 0.38378 0.3465 46,084,976.00
Nov 19 2022 0.372 0.0012 0.32% 0.37026 0.37556 0.36306 17,693,272.00
Nov 18 2022 0.3708 0.0018 0.49% 0.3689 0.3739 0.36135 83,225,463.00
Nov 17 2022 0.369 0.0075 2.07% 0.3611 0.3731 0.35569 93,923,634.00
Nov 16 2022 0.3615 -0.01414 -3.76% 0.3748 0.3769 0.320 116,326,943.00
Nov 15 2022 0.37564 0.01293 3.56% 0.36609 0.38319 0.35453 148,818,678.00
Nov 14 2022 0.36271 0.03401 10.35% 0.32903 0.3672 0.31057 219,215,942.00
Nov 13 2022 0.3287 -0.0243 -6.88% 0.3529 0.3592 0.3205 45,295,002.00
Nov 12 2022 0.353 -0.0209 -5.59% 0.3733 0.3733 0.3458 24,484,226.00
Nov 11 2022 0.3739 -0.0149 -3.83% 0.3887 0.403 0.34939 115,791,035.00
Nov 10 2022 0.3888 0.05687 17.13% 0.33033 0.3956 0.32963 160,694,484.00
Nov 09 2022 0.33193 -0.07464 -18.36% 0.40176 0.4092 0.31646 210,235,239.00
Nov 08 2022 0.40657 -0.05888 -12.65% 0.465 0.46652 0.3312 245,122,826.00
Nov 07 2022 0.46545 -0.00955 -2.01% 0.47348 0.4805 0.45758 117,213,345.00
Nov 06 2022 0.475 -0.0218 -4.39% 0.4944 0.4973 0.47135 36,097,235.00
Nov 05 2022 0.4968 -0.00921 -1.82% 0.51208 0.5126 0.4912 25,853,986.00
Nov 04 2022 0.50601 0.03986 8.55% 0.466 0.520 0.46439 123,384,629.00
Nov 03 2022 0.46615 0.00635 1.38% 0.4582 0.47233 0.4572 63,237,450.00
Nov 02 2022 0.4598 -0.0102 -2.17% 0.46975 0.4714 0.45308 75,435,320.00
Nov 01 2022 0.470 -0.00113 -0.24% 0.4693 0.473 0.45751 52,929,781.00
Oct 31 2022 0.47113 0.01137 2.47% 0.46044 0.473 0.44916 80,196,468.00
Oct 30 2022 0.45976 -0.01144 -2.43% 0.4717 0.4748 0.4563 21,163,647.00
Oct 29 2022 0.4712 -0.0033 -0.70% 0.47576 0.4855 0.46764 14,403,815.00
Oct 28 2022 0.4745 0.0093 2.00% 0.4634 0.4777 0.45804 57,723,750.00
Oct 27 2022 0.4652 -0.0004 -0.09% 0.4656 0.4799 0.4602 62,912,193.00
Oct 26 2022 0.4656 0.0026 0.56% 0.4631 0.4697 0.4582 65,731,433.00
Oct 25 2022 0.463 0.0051 1.11% 0.459 0.47421 0.4487 80,486,532.00
Oct 24 2022 0.4579 -0.01633 -3.44% 0.47566 0.480 0.4535 178,907,712.00
Oct 23 2022 0.47423 0.00213 0.45% 0.47011 0.4807 0.45863 23,733,383.00
Oct 22 2022 0.4721 0.00536 1.15% 0.4679 0.47747 0.46271 17,680,592.00
Oct 21 2022 0.46674 0.00934 2.04% 0.4584 0.46829 0.4467 72,912,819.00
Oct 20 2022 0.4574 -0.0028 -0.61% 0.4623 0.4749 0.43207 85,496,892.00
Oct 19 2022 0.4602 -0.01248 -2.64% 0.4724 0.4755 0.458 62,661,578.00
Oct 18 2022 0.47268 -0.01712 -3.50% 0.488 0.495 0.464 76,842,881.00
Oct 17 2022 0.4898 0.0006 0.12% 0.48626 0.493 0.4749 87,821,983.00
Oct 16 2022 0.4892 -0.00665 -1.34% 0.4966 0.502 0.4816 37,311,447.00
Oct 15 2022 0.49585 -0.00719 -1.43% 0.5035 0.5044 0.492 23,068,066.00
Oct 14 2022 0.50304 0.00954 1.93% 0.4918 0.5243 0.48927 82,757,982.00
Oct 13 2022 0.4935 -0.00879 -1.75% 0.50298 0.50464 0.4513 136,386,377.00
Oct 12 2022 0.50229 0.00169 0.34% 0.4997 0.51191 0.49752 60,474,727.00
Oct 11 2022 0.5006 -0.0107 -2.09% 0.5119 0.5145 0.49208 76,763,675.00
Oct 10 2022 0.5113 -0.03735 -6.81% 0.5476 0.55236 0.50814 79,731,901.00
Oct 09 2022 0.54865 0.01837 3.46% 0.5303 0.5634 0.51876 44,118,397.00
Oct 08 2022 0.53028 -0.00112 -0.21% 0.5303 0.545 0.525 38,354,459.00
Oct 07 2022 0.5314 0.02757 5.47% 0.50309 0.550 0.49155 104,048,090.00
Oct 06 2022 0.50383 0.00913 1.85% 0.4937 0.5154 0.493 80,826,872.00
Oct 05 2022 0.4947 0.0136 2.83% 0.48059 0.5078 0.47303 111,877,490.00
Oct 04 2022 0.4811 0.0098 2.08% 0.47053 0.494 0.45893 84,431,341.00
Oct 03 2022 0.4713 0.0124 2.70% 0.45674 0.47782 0.4465 98,303,640.00
Oct 02 2022 0.4589 -0.02488 -5.14% 0.48529 0.4885 0.4528 47,118,313.00
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
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:20221202 10:17:55