Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XRPEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.483375 | -0.00582 | -1.19% | 0.490082 | 0.505855 | 0.481086 | 27,594.00 |
| May 07 2024 | 0.489196 | -0.014597 | -2.90% | 0.504063 | 0.512731 | 0.487257 | 27,287.00 |
| May 06 2024 | 0.503793 | 0.010437 | 2.12% | 0.495299 | 0.527392 | 0.491056 | 34,743.00 |
| May 05 2024 | 0.493356 | -0.001602 | -0.32% | 0.492767 | 0.496653 | 0.487814 | 30,876.00 |
| May 04 2024 | 0.494958 | 0.000654 | 0.13% | 0.494112 | 0.502531 | 0.490603 | 39,695.00 |
| May 03 2024 | 0.494304 | 0.008545 | 1.76% | 0.485283 | 0.50044 | 0.481532 | 47,567.00 |
| May 02 2024 | 0.485759 | 0.00134 | 0.28% | 0.483553 | 0.490875 | 0.472682 | 46,653.00 |
| May 01 2024 | 0.484419 | 0.014648 | 3.12% | 0.470852 | 0.487411 | 0.450739 | 52,938.00 |
| Apr 30 2024 | 0.469771 | -0.01123 | -2.33% | 0.481428 | 0.483689 | 0.460111 | 59,970.00 |
| Apr 29 2024 | 0.481001 | 0.00242 | 0.51% | 0.477921 | 0.482851 | 0.465597 | 70,270.00 |
| Apr 28 2024 | 0.478581 | -0.006681 | -1.38% | 0.48483 | 0.492579 | 0.476023 | 55,874.00 |
| Apr 27 2024 | 0.485262 | -0.008167 | -1.66% | 0.493062 | 0.493062 | 0.479362 | 62,500.00 |
| Apr 26 2024 | 0.493429 | 0.002042 | 0.42% | 0.491669 | 0.499718 | 0.483607 | 65,150.00 |
| Apr 25 2024 | 0.491387 | -0.002455 | -0.50% | 0.49319 | 0.499708 | 0.481425 | 72,254.00 |
| Apr 24 2024 | 0.493842 | -0.016784 | -3.29% | 0.510361 | 0.518734 | 0.488443 | 60,427.00 |
| Apr 23 2024 | 0.510625 | -0.013007 | -2.48% | 0.521989 | 0.52637 | 0.452655 | 62,333.00 |
| Apr 22 2024 | 0.523633 | 0.028982 | 5.86% | 0.494491 | 0.536647 | 0.492812 | 68,985.00 |
| Apr 21 2024 | 0.494651 | -0.003972 | -0.80% | 0.49733 | 0.505992 | 0.490284 | 72,262.00 |
| Apr 20 2024 | 0.498624 | 0.024215 | 5.10% | 0.47401 | 0.500885 | 0.470919 | 80,653.00 |
| Apr 19 2024 | 0.474409 | -0.000894 | -0.19% | 0.4747 | 0.494798 | 0.443687 | 93,699.00 |
| Apr 18 2024 | 0.475302 | 0.009414 | 2.02% | 0.466595 | 0.488841 | 0.458437 | 94,328.00 |
| Apr 17 2024 | 0.465888 | -0.004443 | -0.94% | 0.470103 | 0.480675 | 0.446578 | 97,394.00 |
| Apr 16 2024 | 0.470332 | 0.001432 | 0.31% | 0.468811 | 0.474522 | 0.45457 | 109,008.00 |
| Apr 15 2024 | 0.4689 | -0.004949 | -1.04% | 0.47239 | 0.487468 | 0.454531 | 96,218.00 |
| Apr 14 2024 | 0.473849 | 0.017373 | 3.81% | 0.456175 | 0.482102 | 0.442266 | 146,046.00 |
| Apr 13 2024 | 0.456477 | -0.059798 | -11.58% | 0.51435 | 0.519325 | 0.407021 | 371,030.00 |
| Apr 12 2024 | 0.516275 | -0.05218 | -9.18% | 0.568513 | 0.576788 | 0.476215 | 102,319.00 |
| Apr 11 2024 | 0.568455 | -0.006426 | -1.12% | 0.57598 | 0.580706 | 0.562944 | 84,558.00 |
| Apr 10 2024 | 0.574881 | 0.008101 | 1.43% | 0.566552 | 0.577365 | 0.553516 | 99,852.00 |
| Apr 09 2024 | 0.56678 | 0.000376 | 0.07% | 0.565 | 0.591514 | 0.555924 | 113,308.00 |
| Apr 08 2024 | 0.566404 | 0.016319 | 2.97% | 0.550145 | 0.578418 | 0.545471 | 115,287.00 |
| Apr 07 2024 | 0.550085 | -0.000132 | -0.02% | 0.549902 | 0.571907 | 0.545935 | 120,364.00 |
| Apr 06 2024 | 0.550217 | 0.006189 | 1.14% | 0.543939 | 0.554183 | 0.541787 | 123,782.00 |
| Apr 05 2024 | 0.544027 | -0.00492 | -0.90% | 0.549248 | 0.550689 | 0.528896 | 122,545.00 |
| Apr 04 2024 | 0.548947 | 0.013134 | 2.45% | 0.53556 | 0.567314 | 0.522 | 135,275.00 |
| Apr 03 2024 | 0.535813 | -0.00806 | -1.48% | 0.543868 | 0.57921 | 0.524708 | 129,249.00 |
| Apr 02 2024 | 0.543874 | -0.025415 | -4.46% | 0.569318 | 0.575792 | 0.538844 | 120,203.00 |
| Apr 01 2024 | 0.569288 | -0.013784 | -2.36% | 0.582738 | 0.586715 | 0.556081 | 120,862.00 |
| Mar 31 2024 | 0.583072 | 0.006501 | 1.13% | 0.576342 | 0.585222 | 0.57616 | 118,786.00 |
| Mar 30 2024 | 0.576572 | -0.008025 | -1.37% | 0.584695 | 0.589816 | 0.5736 | 122,315.00 |
| Mar 29 2024 | 0.584597 | 0.005771 | 1.00% | 0.578747 | 0.594677 | 0.566454 | 129,849.00 |
| Mar 28 2024 | 0.578826 | 0.013072 | 2.31% | 0.565853 | 0.590554 | 0.558825 | 118,910.00 |
| Mar 27 2024 | 0.565753 | -0.017645 | -3.02% | 0.582844 | 0.588089 | 0.561691 | 109,151.00 |
| Mar 26 2024 | 0.583399 | -0.007455 | -1.26% | 0.590627 | 0.601562 | 0.578009 | 127,907.00 |
| Mar 25 2024 | 0.590854 | 0.005492 | 0.94% | 0.585396 | 0.609221 | 0.580327 | 129,273.00 |
| Mar 24 2024 | 0.585362 | 0.012463 | 2.18% | 0.573118 | 0.592347 | 0.568825 | 119,733.00 |
| Mar 23 2024 | 0.572899 | 0.007367 | 1.30% | 0.566549 | 0.588781 | 0.560618 | 125,575.00 |
| Mar 22 2024 | 0.565532 | -0.024035 | -4.08% | 0.589789 | 0.59347 | 0.555752 | 133,063.00 |
| Mar 21 2024 | 0.589567 | 0.029242 | 5.22% | 0.559899 | 0.601807 | 0.547805 | 125,873.00 |
| Mar 20 2024 | 0.560324 | 0.022556 | 4.19% | 0.537184 | 0.566796 | 0.524397 | 139,657.00 |
| Mar 19 2024 | 0.537768 | -0.05655 | -9.52% | 0.59343 | 0.59343 | 0.528177 | 141,806.00 |
| Mar 18 2024 | 0.594318 | 0.025224 | 4.43% | 0.567932 | 0.612805 | 0.549098 | 119,756.00 |
| Mar 17 2024 | 0.569094 | 0.015569 | 2.81% | 0.554771 | 0.57322 | 0.541209 | 121,226.00 |
| Mar 16 2024 | 0.553525 | -0.028914 | -4.96% | 0.582854 | 0.610 | 0.546548 | 161,585.00 |
| Mar 15 2024 | 0.582438 | -0.034892 | -5.65% | 0.615515 | 0.620886 | 0.546891 | 185,198.00 |
| Mar 14 2024 | 0.61733 | -0.015426 | -2.44% | 0.631726 | 0.643985 | 0.590348 | 132,272.00 |
| Mar 13 2024 | 0.632756 | 0.002995 | 0.48% | 0.630769 | 0.641904 | 0.613096 | 125,997.00 |
| Mar 12 2024 | 0.629761 | -0.02625 | -4.00% | 0.659735 | 0.666 | 0.607226 | 137,069.00 |
| Mar 11 2024 | 0.656011 | 0.099765 | 17.94% | 0.556084 | 0.680707 | 0.538167 | 135,244.00 |
| Mar 10 2024 | 0.556246 | -0.011968 | -2.11% | 0.568195 | 0.574397 | 0.547601 | 123,968.00 |
| Mar 09 2024 | 0.568214 | -0.000622 | -0.11% | 0.567451 | 0.578744 | 0.56497 | 120,572.00 |
| Mar 08 2024 | 0.568836 | -0.005169 | -0.90% | 0.574768 | 0.579386 | 0.552459 | 124,714.00 |
| Mar 07 2024 | 0.574005 | 0.012323 | 2.19% | 0.562466 | 0.584063 | 0.556757 | 134,283.00 |
| Mar 06 2024 | 0.561682 | 0.013996 | 2.56% | 0.54507 | 0.574013 | 0.53232 | 125,982.00 |
| Mar 05 2024 | 0.547686 | -0.051016 | -8.52% | 0.595812 | 0.61537 | 0.500 | 149,844.00 |
| Mar 04 2024 | 0.598702 | 0.02061 | 3.57% | 0.578571 | 0.611654 | 0.570896 | 127,856.00 |
| Mar 03 2024 | 0.578092 | -0.016892 | -2.84% | 0.590152 | 0.590927 | 0.551887 | 128,103.00 |
| Mar 02 2024 | 0.594985 | 0.040915 | 7.38% | 0.555486 | 0.596607 | 0.551286 | 134,927.00 |
| Mar 01 2024 | 0.55407 | 0.011727 | 2.16% | 0.542703 | 0.556505 | 0.53975 | 120,179.00 |
| Feb 29 2024 | 0.542342 | 0.01136 | 2.14% | 0.529422 | 0.577174 | 0.52419 | 125,812.00 |
| Feb 28 2024 | 0.530983 | -0.009424 | -1.74% | 0.540657 | 0.557784 | 0.495318 | 134,196.00 |
| Feb 27 2024 | 0.540407 | 0.033234 | 6.55% | 0.50612 | 0.548929 | 0.502679 | 123,855.00 |
| Feb 26 2024 | 0.507173 | 0.005948 | 1.19% | 0.501156 | 0.507907 | 0.488285 | 118,764.00 |
| Feb 25 2024 | 0.501225 | -0.002301 | -0.46% | 0.503599 | 0.506456 | 0.500682 | 119,265.00 |
| Feb 24 2024 | 0.503527 | 0.009562 | 1.94% | 0.493304 | 0.505783 | 0.491166 | 119,508.00 |
| Feb 23 2024 | 0.493965 | -0.006313 | -1.26% | 0.500266 | 0.502614 | 0.486621 | 124,372.00 |
| Feb 22 2024 | 0.500278 | -0.007599 | -1.50% | 0.506558 | 0.509939 | 0.495954 | 122,148.00 |
| Feb 21 2024 | 0.507877 | -0.013078 | -2.51% | 0.520501 | 0.52052 | 0.494461 | 121,077.00 |
| Feb 20 2024 | 0.520954 | -0.00127 | -0.24% | 0.522256 | 0.531655 | 0.505189 | 123,263.00 |
| Feb 19 2024 | 0.522224 | 0.005557 | 1.08% | 0.516841 | 0.526545 | 0.515053 | 122,640.00 |
| Feb 18 2024 | 0.516667 | 0.006099 | 1.19% | 0.510536 | 0.52203 | 0.508173 | 124,151.00 |
| Feb 17 2024 | 0.510568 | -0.013846 | -2.64% | 0.523785 | 0.524916 | 0.500898 | 121,385.00 |
| Feb 16 2024 | 0.524414 | 0.002478 | 0.47% | 0.521989 | 0.538063 | 0.51547 | 114,929.00 |
| Feb 15 2024 | 0.521936 | 0.020391 | 4.07% | 0.501892 | 0.535725 | 0.501265 | 123,408.00 |
| Feb 14 2024 | 0.501545 | 0.011669 | 2.38% | 0.489982 | 0.504458 | 0.486292 | 124,062.00 |
| Feb 13 2024 | 0.489876 | -0.005562 | -1.12% | 0.495307 | 0.498575 | 0.482432 | 116,349.00 |
| Feb 12 2024 | 0.495438 | 0.008694 | 1.79% | 0.486639 | 0.500435 | 0.478227 | 121,027.00 |
| Feb 11 2024 | 0.486744 | 0.000511 | 0.11% | 0.486326 | 0.496157 | 0.48206 | 120,351.00 |
| Feb 10 2024 | 0.486233 | -0.00203 | -0.42% | 0.490202 | 0.490963 | 0.480779 | 118,227.00 |
| Feb 09 2024 | 0.488263 | 0.009926 | 2.08% | 0.478202 | 0.491494 | 0.477135 | 122,983.00 |
