Ripple Historical Data - XRPEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ripple (Cryptocurrency:XRPEUR)
Ripple (Cryptocurrency:XRPEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Ripple	XRPEUR	Crypto	27,895,811,408	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00545	-1.14%	0.47228	0.47057	0.47234

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.47773	0.47977	0.46835	0.47773	0.300 - 0.830

Exchange	Last Trade	Size	Trade Price	Currency
BITV	14:40:20	1,057.43	0.47228	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
2,938,791.88	6,187,397.75	XRP	XRPUSD	XRPGBP	XRPBTC

XRPEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.4995	0.49989	0.4722	35,897,057.50	-0.02722	-5.45%
1 Month	0.49245	0.52999	0.45173	42,268,535.82	-0.02017	-4.10%
3 Months	0.56749	0.68091	0.300	52,440,668.95	-0.09521	-16.78%
6 Months	0.56341	0.68091	0.300	46,253,715.16	-0.09113	-16.17%
1 Year	0.47063	0.830	0.300	45,980,903.83	0.00165	0.35%
3 Years	0.8273	1.20	0.2732	48,435,976.26	-0.35502	-42.91%
5 Years	0.3854	1.65	0.09901	46,376,068.62	0.08688	22.54%

XRPEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 01 2024	0.47779	0.00008	0.02%	0.47698	0.48131	0.4768	5,150,133.00
May 31 2024	0.47771	-0.00179	-0.37%	0.47896	0.48419	0.4722	47,595,975.00
May 30 2024	0.4795	-0.0053	-1.09%	0.48444	0.48871	0.47421	49,674,348.00
May 29 2024	0.4848	-0.00236	-0.48%	0.4867	0.492	0.4806	49,364,397.00
May 28 2024	0.48716	-0.00443	-0.90%	0.49081	0.49213	0.4788	42,936,188.00
May 27 2024	0.49159	0.00447	0.92%	0.48665	0.4977	0.48044	47,470,175.00
May 26 2024	0.48712	-0.01246	-2.49%	0.4995	0.49989	0.4846	9,088,182.00
May 25 2024	0.49958	0.0058	1.17%	0.494	0.50072	0.4916	10,095,911.00
May 24 2024	0.49378	0.00466	0.95%	0.4889	0.49575	0.47696	53,149,795.00
May 23 2024	0.48912	0.00288	0.59%	0.4863	0.50579	0.4623	85,718,533.00
May 22 2024	0.48624	-0.00684	-1.39%	0.49388	0.5088	0.4822	46,599,230.00
May 21 2024	0.49308	0.00022	0.04%	0.49263	0.51198	0.4806	95,859,555.00
May 20 2024	0.49286	0.02468	5.27%	0.46842	0.49326	0.4646	60,526,332.00
May 19 2024	0.46818	-0.01152	-2.40%	0.4798	0.4817	0.46566	9,054,575.00
May 18 2024	0.4797	-0.0019	-0.39%	0.4816	0.48382	0.4773	3,011,944.00
May 17 2024	0.4816	0.00751	1.58%	0.47416	0.488	0.47234	52,082,436.00
May 16 2024	0.47409	-0.00194	-0.41%	0.4762	0.4803	0.47101	50,213,250.00
May 15 2024	0.47603	0.0137	2.96%	0.4623	0.4774	0.45806	59,613,811.00
May 14 2024	0.46233	-0.00506	-1.08%	0.468	0.4742	0.46021	57,264,948.00
May 13 2024	0.46739	0.00369	0.80%	0.460	0.4744	0.45173	48,607,582.00
May 12 2024	0.4637	-0.00631	-1.34%	0.4698	0.4726	0.4606	3,454,295.00
May 11 2024	0.47001	0.00312	0.67%	0.4673	0.4721	0.4652	2,870,689.00
May 10 2024	0.46689	-0.0162	-3.35%	0.4834	0.4834	0.46195	47,205,794.00
May 09 2024	0.48309	0.00159	0.33%	0.4812	0.4874	0.4726	52,182,667.00
May 08 2024	0.4815	-0.007	-1.43%	0.48813	0.4936	0.4791	59,157,139.00
May 07 2024	0.4885	-0.0136	-2.71%	0.50121	0.5057	0.4854	48,125,818.00
May 06 2024	0.5021	0.01013	2.06%	0.49381	0.52999	0.4865	77,658,008.00
May 05 2024	0.49197	-0.00086	-0.17%	0.49245	0.4956	0.4872	9,787,278.00
May 04 2024	0.49283	-0.00137	-0.28%	0.49427	0.50293	0.49028	8,960,783.00
May 03 2024	0.4942	0.0106	2.19%	0.483	0.4994	0.47852	65,985,584.00
May 02 2024	0.4836	0.00125	0.26%	0.4839	0.4897	0.472	101,374,855.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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