Ripple Historical Data - XRPEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Ripple	XRPEUR	Crypto	30,089,067,067	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00411	-0.79%	0.51839	0.51852	0.51862

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.5225	0.5237	0.5121	0.5225	0.300 - 0.830

Exchange	Last Trade	Size	Trade Price	Currency
BINA	01:04:28	67.00	0.5185	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
778,612.43	1,501,200.83	XRP	XRPUSD	XRPGBP	XRPBTC

XRPEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.46763	0.5368	0.43991	52,598,644.24	0.05076	10.85%
1 Month	0.5901	0.6023	0.300	52,565,217.85	-0.07171	-12.15%
3 Months	0.49307	0.68091	0.300	51,399,155.04	0.02532	5.14%
6 Months	0.49615	0.705	0.300	47,182,581.09	0.02224	4.48%
1 Year	0.43098	0.830	0.300	46,267,287.30	0.08741	20.28%
3 Years	0.9531	1.47	0.2732	50,141,818.11	-0.43471	-45.61%
5 Years	0.288	1.65	0.09901	45,969,640.21	0.23039	80.00%

XRPEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	0.5222	0.02954	6.00%	0.49999	0.5368	0.4904	36,787,696.00
Apr 21 2024	0.49266	-0.00434	-0.87%	0.49465	0.50513	0.48695	23,917,996.00
Apr 20 2024	0.497	0.02236	4.71%	0.47297	0.4997	0.46841	11,515,764.00
Apr 19 2024	0.47464	0.00202	0.43%	0.47281	0.48016	0.43991	93,906,735.00
Apr 18 2024	0.47262	0.00824	1.77%	0.4645	0.4754	0.45494	48,213,629.00
Apr 17 2024	0.46438	-0.00343	-0.73%	0.46681	0.4784	0.44369	80,840,292.00
Apr 16 2024	0.46781	-0.00062	-0.13%	0.46763	0.47412	0.44874	73,008,396.00
Apr 15 2024	0.46843	-0.0073	-1.53%	0.47259	0.48802	0.300	78,732,039.00
Apr 14 2024	0.47573	0.01733	3.78%	0.45926	0.490	0.4398	55,826,842.00
Apr 13 2024	0.4584	-0.06138	-11.81%	0.517	0.530	0.400	68,647,716.00
Apr 12 2024	0.51978	-0.04765	-8.40%	0.56722	0.5762	0.47664	94,516,936.00
Apr 11 2024	0.56743	-0.00688	-1.20%	0.57285	0.57818	0.56231	58,524,633.00
Apr 10 2024	0.57431	0.00927	1.64%	0.56416	0.57753	0.54916	67,505,738.00
Apr 09 2024	0.56504	-0.00204	-0.36%	0.56652	0.59199	0.55397	83,482,487.00
Apr 08 2024	0.56708	0.01795	3.27%	0.54851	0.57671	0.5425	57,243,491.00
Apr 07 2024	0.54913	0.00163	0.30%	0.548	0.557	0.5437	15,451,632.00
Apr 06 2024	0.5475	0.0048	0.88%	0.54178	0.5537	0.54047	6,183,226.00
Apr 05 2024	0.5427	-0.00479	-0.87%	0.5485	0.54872	0.52501	55,995,697.00
Apr 04 2024	0.54749	0.01549	2.91%	0.53064	0.56843	0.51885	68,166,928.00
Apr 03 2024	0.532	-0.01267	-2.33%	0.54548	0.55179	0.52338	52,401,627.00
Apr 02 2024	0.54467	-0.02572	-4.51%	0.56979	0.5766	0.53824	64,676,907.00
Apr 01 2024	0.57039	-0.01251	-2.15%	0.58262	0.587	0.55401	46,008,402.00
Mar 31 2024	0.5829	0.00685	1.19%	0.57645	0.5844	0.57574	4,655,807.00
Mar 30 2024	0.57605	-0.00925	-1.58%	0.583	0.59038	0.57334	16,997,337.00
Mar 29 2024	0.5853	0.00639	1.10%	0.57765	0.5982	0.565	30,884,046.00
Mar 28 2024	0.57891	0.01352	2.39%	0.56631	0.59019	0.55702	63,781,771.00
Mar 27 2024	0.56539	-0.01801	-3.09%	0.5826	0.58566	0.55933	71,653,359.00
Mar 26 2024	0.5834	-0.00596	-1.01%	0.5901	0.6023	0.57514	42,298,958.00
Mar 25 2024	0.58936	0.00316	0.54%	0.58358	0.61111	0.579	77,517,977.00
Mar 24 2024	0.5862	0.01382	2.41%	0.57223	0.5887	0.56827	7,125,944.00
Mar 23 2024	0.57238	0.00748	1.32%	0.5652	0.59044	0.5587	9,924,507.00

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