Year | January 3/4 | February 4/3 | March 5/2 | April 3/4 | May 2/6 | June 0/7 | July 4/3 | August 3/4 | September 3/4 | October 4/3 | November 2/5 | December 2/5 |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2024 |
-0.1053 EUR/XRP -22.64% Open 0.5705 EUR Close 0.4652 EUR Volume 137.023.596 XRP |
+0.0899 EUR/XRP +16.2% Open 0.4652 EUR Close 0.5551 EUR Volume 130.114.082 XRP |
+0.0144 EUR/XRP +2.53% Open 0.5549 EUR Close 0.5693 EUR Volume 220.998.451 XRP |
-0.087 EUR/XRP -18.05% Open 0.5690 EUR Close 0.4820 EUR Volume 183.586.557 XRP |
-0.0116 EUR/XRP -2.47% Open 0.4821 EUR Close 0.4705 EUR Volume 76.707.393 XRP | |||||||
2023 |
+0.0591 EUR/XRP +15.75% Open 0.3162 EUR Close 0.3753 EUR Volume 171.913.133 XRP |
-0.0157 EUR/XRP -4.37% Open 0.3753 EUR Close 0.3596 EUR Volume 106.137.799 XRP |
+0.1107 EUR/XRP +23.54% Open 0.3595 EUR Close 0.4702 EUR Volume 237.706.838 XRP |
-0.0467 EUR/XRP -11.02% Open 0.4705 EUR Close 0.4238 EUR Volume 131.191.537 XRP |
+0.0481 EUR/XRP +10.21% Open 0.4232 EUR Close 0.4713 EUR Volume 110.199.657 XRP |
-0.038 EUR/XRP -8.77% Open 0.4715 EUR Close 0.4335 EUR Volume 146.703.006 XRP |
+0.2071 EUR/XRP +32.33% Open 0.4335 EUR Close 0.6406 EUR Volume 261.846.436 XRP |
-0.1786 EUR/XRP -38.67% Open 0.6404 EUR Close 0.4618 EUR Volume 161.146.974 XRP |
+0.034 EUR/XRP +6.86% Open 0.4618 EUR Close 0.4958 EUR Volume 100.964.108 XRP |
+0.0801 EUR/XRP +13.91% Open 0.4957 EUR Close 0.5758 EUR Volume 157.559.821 XRP |
-0.0124 EUR/XRP -2.2% Open 0.5758 EUR Close 0.5634 EUR Volume 198.036.695 XRP |
+0.0077999999999999 EUR/XRP +1.37% Open 0.5632 EUR Close 0.5710 EUR Volume 166.493.296 XRP |
2022 |
-0.1907 EUR/XRP -34.19% Open 0.7485 EUR Close 0.5578 EUR Volume 237.615.351 XRP |
+0.1468 EUR/XRP +20.83% Open 0.5581 EUR Close 0.7049 EUR Volume 293.908.598 XRP |
+0.0449 EUR/XRP +5.99% Open 0.7042 EUR Close 0.7491 EUR Volume 197.070.244 XRP |
-0.1732 EUR/XRP -30.07% Open 0.7492 EUR Close 0.5760 EUR Volume 133.686.616 XRP |
-0.2021 EUR/XRP -54.01% Open 0.5763 EUR Close 0.3742 EUR Volume 300.729.297 XRP |
-0.0735 EUR/XRP -24.5% Open 0.3735 EUR Close 0.3000 EUR Volume 237.864.013 XRP |
+0.0701 EUR/XRP +18.9% Open 0.3008 EUR Close 0.3709 EUR Volume 166.147.604 XRP |
-0.0352 EUR/XRP -10.52% Open 0.3697 EUR Close 0.3345 EUR Volume 135.018.278 XRP |
+0.1504 EUR/XRP +31% Open 0.3347 EUR Close 0.4851 EUR Volume 277.519.119 XRP |
-0.0161 EUR/XRP -3.43% Open 0.4853 EUR Close 0.4692 EUR Volume 170.463.879 XRP |
-0.0929 EUR/XRP -24.67% Open 0.4694 EUR Close 0.3765 EUR Volume 265.739.032 XRP |
-0.0604 EUR/XRP -19.1% Open 0.3767 EUR Close 0.3163 EUR Volume 132.891.749 XRP |
2021 |
+0.1142 EUR/XRP +37.03% Open 0.1942 EUR Close 0.3084 EUR Volume 2.892.982.360 XRP |
+0.0622 EUR/XRP +16.82% Open 0.3077 EUR Close 0.3699 EUR Volume 1.976.271.657 XRP |
+0.1147 EUR/XRP +23.67% Open 0.3699 EUR Close 0.4846 EUR Volume 784.006.726 XRP |
+0.8871 EUR/XRP +64.67% Open 0.4847 EUR Close 1.3718 EUR Volume 1.982.048.078 XRP |
-0.5458 EUR/XRP -66.07% Open 1.3719 EUR Close 0.8261 EUR Volume 1.503.304.131 XRP |
-0.2676 EUR/XRP -47.79% Open 0.8275 EUR Close 0.5599 EUR Volume 470.931.803 XRP |
+0.0551 EUR/XRP +9.01% Open 0.5563 EUR Close 0.6114 EUR Volume 297.180.815 XRP |
+0.4329 EUR/XRP +41.47% Open 0.6110 EUR Close 1.0439 EUR Volume 613.403.336 XRP |
-0.1478 EUR/XRP -16.5% Open 1.0438 EUR Close 0.8960 EUR Volume 441.664.717 XRP |
+0.0459 EUR/XRP +4.87% Open 0.8974 EUR Close 0.9433 EUR Volume 330.400.376 XRP |
-0.067 EUR/XRP -7.66% Open 0.9422 EUR Close 0.8752 EUR Volume 337.788.324 XRP |
-0.1272 EUR/XRP -17% Open 0.8753 EUR Close 0.7481 EUR Volume 329.541.395 XRP |
2020 |
+0.0461 EUR/XRP +21.2% Open 0.1714 EUR Close 0.2175 EUR Volume 274.553.062 XRP |
-0.0117 EUR/XRP -5.69% Open 0.2175 EUR Close 0.2058 EUR Volume 490.391.061 XRP |
-0.0444 EUR/XRP -27.7% Open 0.2047 EUR Close 0.1603 EUR Volume 719.921.521 XRP |
+0.0382 EUR/XRP +19.25% Open 0.1602 EUR Close 0.1984 EUR Volume 384.469.159 XRP |
-0.0102 EUR/XRP -5.42% Open 0.1985 EUR Close 0.1883 EUR Volume 257.588.343 XRP |
-0.0311 EUR/XRP -19.78% Open 0.1883 EUR Close 0.1572 EUR Volume 158.503.281 XRP |
+0.0902 EUR/XRP +36.46% Open 0.1572 EUR Close 0.2474 EUR Volume 298.606.167 XRP |
+0.00040000000000001 EUR/XRP +0.16% Open 0.2475 EUR Close 0.2479 EUR Volume 460.915.499 XRP |
-0.0446 EUR/XRP -21.98% Open 0.2475 EUR Close 0.2029 EUR Volume 202.498.285 XRP |
+0.0031 EUR/XRP +1.5% Open 0.2030 EUR Close 0.2061 EUR Volume 139.182.138 XRP |
+0.301 EUR/XRP +59.36% Open 0.2061 EUR Close 0.5071 EUR Volume 1.435.869.514 XRP |
-0.3128 EUR/XRP -161.24% Open 0.5068 EUR Close 0.1940 EUR Volume 2.234.045.995 XRP |
2019 |
-0.0535 EUR/XRP -20.18% Open 0.3186 EUR Close 0.2651 EUR Volume 165.531.142 XRP |
+0.0116 EUR/XRP +4.18% Open 0.2658 EUR Close 0.2774 EUR Volume 165.010.958 XRP |
+0.0021 EUR/XRP +0.75% Open 0.2769 EUR Close 0.2790 EUR Volume 123.641.046 XRP |
-0.0114 EUR/XRP -4.26% Open 0.2789 EUR Close 0.2675 EUR Volume 272.053.517 XRP |
+0.1178 EUR/XRP +30.55% Open 0.2678 EUR Close 0.3856 EUR Volume 566.157.506 XRP |
-0.0257 EUR/XRP -7.16% Open 0.3845 EUR Close 0.3588 EUR Volume 428.634.246 XRP |
-0.074 EUR/XRP -25.95% Open 0.3592 EUR Close 0.2852 EUR Volume 262.583.560 XRP |
-0.052 EUR/XRP -22.27% Open 0.2855 EUR Close 0.2335 EUR Volume 184.954.101 XRP |
-0.0068 EUR/XRP -3% Open 0.2337 EUR Close 0.2269 EUR Volume 264.770.841 XRP |
+0.0341 EUR/XRP +13.03% Open 0.2276 EUR Close 0.2617 EUR Volume 220.645.543 XRP |
-0.0571 EUR/XRP -27.89% Open 0.2618 EUR Close 0.2047 EUR Volume 176.124.058 XRP |
-0.0334 EUR/XRP -19.5% Open 0.2047 EUR Close 0.1713 EUR Volume 140.249.858 XRP |
2018 |
-1.0061 EUR/XRP -135.07% Open 1.7510 EUR Close 0.7449 EUR Volume 1.179.128.632 XRP |
-0.0012 EUR/XRP -0.16% Open 0.7442 EUR Close 0.7430 EUR Volume 853.370.107 XRP |
-0.3534 EUR/XRP -90.94% Open 0.7420 EUR Close 0.3886 EUR Volume 465.277.331 XRP |
+0.306 EUR/XRP +44.09% Open 0.3880 EUR Close 0.6940 EUR Volume 423.995.345 XRP |
-0.1594 EUR/XRP -29.91% Open 0.6924 EUR Close 0.5330 EUR Volume 276.229.182 XRP |
-0.1375 EUR/XRP -34.86% Open 0.5319 EUR Close 0.3944 EUR Volume 209.764.572 XRP |
-0.0126 EUR/XRP -3.3% Open 0.3944 EUR Close 0.3818 EUR Volume 148.581.817 XRP |
-0.0852 EUR/XRP -28.67% Open 0.3824 EUR Close 0.2972 EUR Volume 208.139.471 XRP |
+0.2001 EUR/XRP +40.24% Open 0.2972 EUR Close 0.4973 EUR Volume 556.460.354 XRP |
-0.0979 EUR/XRP -24.51% Open 0.4974 EUR Close 0.3995 EUR Volume 261.599.814 XRP |
-0.074 EUR/XRP -22.7% Open 0.4000 EUR Close 0.3260 EUR Volume 412.065.782 XRP |
-0.007 EUR/XRP -2.19% Open 0.3260 EUR Close 0.3190 EUR Volume 283.509.920 XRP |
2017 |
-0.0569 EUR/XRP -19.41% Open 0.3500 EUR Close 0.2931 EUR Volume 273.980.781 XRP |
-0.0893 EUR/XRP -42.79% Open 0.2980 EUR Close 0.2087 EUR Volume 329.580.970 XRP |
-0.0561 EUR/XRP -37.05% Open 0.2075 EUR Close 0.1514 EUR Volume 302.811.690 XRP |
+0.0616 EUR/XRP +28.92% Open 0.1514 EUR Close 0.2130 EUR Volume 549.541.395 XRP |
-0.038 EUR/XRP -21.71% Open 0.2130 EUR Close 0.1750 EUR Volume 352.174.063 XRP |
-0.0107 EUR/XRP -6.51% Open 0.1750 EUR Close 0.1643 EUR Volume 406.333.241 XRP |
+0.0474 EUR/XRP +22.3% Open 0.1652 EUR Close 0.2126 EUR Volume 406.134.603 XRP |
+1.5406 EUR/XRP +87.87% Open 0.2126 EUR Close 1.7532 EUR Volume 840.652.755 XRP |