Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,011.91
-59.72(-1.18%)
Dow
37,835.23
-625.69(-1.63%)
Nasdaq
15,498.08
-214.67(-1.37%)
Bitcoin USD
63,641.85
-1,801.89(-2.75%)
CMC Crypto 200
1,378.46
-4.11(-0.30%)

XRP EUR (XRP-EUR)

CCC - CoinMarketCap. Currency in EUR

Add to watchlist

0.487343

-0.008643

(-1.74%)

As of 02:30PM UTC. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.492894	0.494530	0.480611	0.487343	0.487343	1,464,594,432
24 Apr 2024	0.522602	0.522854	0.509066	0.509373	0.509373	1,262,610,309
23 Apr 2024	0.492292	0.534146	0.491133	0.522606	0.522606	1,568,609,895
22 Apr 2024	0.496405	0.502950	0.487797	0.492296	0.492296	841,518,487
21 Apr 2024	0.472484	0.496962	0.468443	0.496406	0.496406	1,160,418,895
20 Apr 2024	0.472605	0.478966	0.441635	0.472484	0.472484	2,012,393,492
19 Apr 2024	0.463804	0.473474	0.456126	0.472605	0.472605	1,334,849,632
18 Apr 2024	0.467655	0.476428	0.446332	0.463805	0.463805	1,679,576,147
17 Apr 2024	0.468460	0.471931	0.451625	0.467651	0.467651	1,801,290,634
16 Apr 2024	0.473638	0.487010	0.455089	0.468462	0.468462	2,217,755,118
15 Apr 2024	0.451128	0.476626	0.437992	0.473645	0.473645	2,653,301,733
14 Apr 2024	0.514548	0.514947	0.406857	0.451128	0.451128	3,713,070,477
13 Apr 2024	0.567659	0.576291	0.487105	0.514549	0.514549	2,695,427,902
12 Apr 2024	0.574948	0.578039	0.563311	0.567659	0.567659	1,136,368,686
11 Apr 2024	0.565274	0.576960	0.551009	0.574950	0.574950	2,183,636,455
10 Apr 2024	0.566661	0.590105	0.555061	0.565267	0.565267	2,232,211,894
09 Apr 2024	0.549235	0.576459	0.543506	0.566661	0.566661	1,856,900,699
08 Apr 2024	0.547179	0.554657	0.544990	0.549234	0.549234	854,049,158
07 Apr 2024	0.541814	0.551652	0.540681	0.547178	0.547178	803,798,769
06 Apr 2024	0.547831	0.547679	0.527507	0.541814	0.541814	1,415,181,168
05 Apr 2024	0.530444	0.564917	0.519694	0.547831	0.547831	2,021,399,010
04 Apr 2024	0.543695	0.550230	0.524363	0.530467	0.530467	1,521,770,448
03 Apr 2024	0.569326	0.575565	0.539543	0.543700	0.543700	2,017,750,767
02 Apr 2024	0.582974	0.585382	0.556044	0.569326	0.569326	1,650,844,708
01 Apr 2024	0.575768	0.583492	0.575193	0.582974	0.582974	700,465,737
31 Mar 2024	0.584025	0.589305	0.573055	0.575768	0.575768	965,682,601
30 Mar 2024	0.578729	0.596485	0.566974	0.584022	0.584022	1,735,532,312
29 Mar 2024	0.565900	0.589273	0.558854	0.578714	0.578714	1,652,368,051
28 Mar 2024	0.583650	0.585823	0.562503	0.565914	0.565914	1,839,501,191
27 Mar 2024	0.591520	0.601782	0.579015	0.583650	0.583650	1,660,760,415
26 Mar 2024	0.585673	0.608235	0.579343	0.591520	0.591520	1,886,997,029
25 Mar 2024	0.568786	0.588064	0.566303	0.585670	0.585670	1,138,571,691
24 Mar 2024	0.562653	0.582416	0.557893	0.568775	0.568775	1,068,717,069
23 Mar 2024	0.589824	0.593057	0.554924	0.562654	0.562654	1,890,743,764
22 Mar 2024	0.559694	0.601439	0.548187	0.589821	0.589821	2,585,968,822
21 Mar 2024	0.538059	0.566412	0.525333	0.559688	0.559688	2,506,210,340
20 Mar 2024	0.595550	0.595550	0.528203	0.538059	0.538059	3,288,482,389
19 Mar 2024	0.568959	0.610905	0.547914	0.595550	0.595550	2,544,875,276
18 Mar 2024	0.553760	0.573463	0.540985	0.568959	0.568959	1,678,664,966
17 Mar 2024	0.581924	0.590571	0.546115	0.553760	0.553760	2,054,481,962
16 Mar 2024	0.615601	0.619741	0.553526	0.581929	0.581929	3,357,833,169
15 Mar 2024	0.630828	0.644334	0.591594	0.615606	0.615606	3,150,390,425
14 Mar 2024	0.629833	0.642700	0.614800	0.630824	0.630824	2,190,048,319
13 Mar 2024	0.656901	0.668310	0.609890	0.629831	0.629831	3,810,121,932
12 Mar 2024	0.555994	0.679519	0.542070	0.656901	0.656901	6,211,928,548
11 Mar 2024	0.568196	0.574146	0.547222	0.556009	0.556009	1,380,603,400
10 Mar 2024	0.568332	0.578720	0.565389	0.568196	0.568196	1,435,644,911
09 Mar 2024	0.574017	0.579233	0.552384	0.568333	0.568333	1,978,230,070
08 Mar 2024	0.561789	0.584336	0.558095	0.574031	0.574031	2,309,572,753
07 Mar 2024	0.546150	0.573252	0.531155	0.561777	0.561777	2,528,039,154
06 Mar 2024	0.598695	0.616065	0.506996	0.546168	0.546168	4,619,096,864
05 Mar 2024	0.578459	0.611453	0.573046	0.598988	0.598988	3,343,702,088
04 Mar 2024	0.594580	0.594580	0.555104	0.578370	0.578370	1,900,318,600
03 Mar 2024	0.554998	0.598884	0.553947	0.594585	0.594585	2,725,610,535
02 Mar 2024	0.542518	0.556169	0.540019	0.554973	0.554973	1,603,831,889
01 Mar 2024	0.531239	0.577449	0.525069	0.542593	0.542593	3,375,011,526
29 Feb 2024	0.540762	0.558068	0.501642	0.531264	0.531264	2,842,563,760
28 Feb 2024	0.508193	0.549725	0.505347	0.540769	0.540769	2,177,728,288
27 Feb 2024	0.501381	0.509282	0.487729	0.508193	0.508193	1,064,043,136
26 Feb 2024	0.503222	0.506111	0.501196	0.501371	0.501371	649,277,446
25 Feb 2024	0.493457	0.505615	0.491034	0.503226	0.503226	652,236,407
24 Feb 2024	0.499623	0.502050	0.486833	0.493455	0.493455	1,014,399,710
23 Feb 2024	0.507379	0.509195	0.496479	0.499662	0.499662	1,080,002,441
22 Feb 2024	0.520705	0.520705	0.494920	0.507381	0.507381	1,235,171,449
21 Feb 2024	0.522088	0.531258	0.505540	0.520745	0.520745	1,644,350,068
20 Feb 2024	0.516437	0.526379	0.515230	0.522094	0.522094	1,028,459,273
19 Feb 2024	0.510244	0.521667	0.508481	0.516421	0.516421	639,192,938
18 Feb 2024	0.524232	0.524837	0.502106	0.510245	0.510245	845,543,833
17 Feb 2024	0.522409	0.537584	0.515600	0.524232	0.524232	1,396,832,039
16 Feb 2024	0.501670	0.532754	0.501670	0.522385	0.522385	1,742,786,419
15 Feb 2024	0.490095	0.505087	0.486370	0.501674	0.501674	1,077,562,194
14 Feb 2024	0.493773	0.495454	0.481957	0.490111	0.490111	956,021,171
13 Feb 2024	0.487214	0.497895	0.478088	0.493782	0.493782	954,513,728
12 Feb 2024	0.485965	0.496390	0.484109	0.487198	0.487198	662,623,083
11 Feb 2024	0.487763	0.489762	0.481660	0.485983	0.485983	536,339,116
10 Feb 2024	0.477389	0.489646	0.477232	0.487762	0.487762	957,475,545
09 Feb 2024	0.476798	0.481834	0.473261	0.477401	0.477401	837,139,375
08 Feb 2024	0.469589	0.477568	0.464099	0.476806	0.476806	831,063,052
07 Feb 2024	0.471304	0.474661	0.464779	0.469600	0.469600	713,477,247
06 Feb 2024	0.466841	0.477541	0.462518	0.471311	0.471311	774,552,934
05 Feb 2024	0.480513	0.480594	0.465496	0.466882	0.466882	499,528,094
04 Feb 2024	0.472654	0.486862	0.468610	0.480563	0.480563	798,005,030
03 Feb 2024	0.465186	0.475317	0.462210	0.472667	0.472667	859,222,717
02 Feb 2024	0.465729	0.469123	0.453677	0.465185	0.465185	923,543,671
01 Feb 2024	0.470964	0.474837	0.455252	0.465744	0.465744	1,239,410,789
31 Jan 2024	0.493942	0.497298	0.469066	0.470980	0.470980	1,543,180,159
30 Jan 2024	0.483370	0.498092	0.481786	0.493903	0.493903	832,562,994
29 Jan 2024	0.488121	0.492521	0.481224	0.483375	0.483375	482,843,765
28 Jan 2024	0.489885	0.491844	0.485181	0.488108	0.488108	434,416,382
27 Jan 2024	0.473533	0.492782	0.469453	0.489883	0.489883	940,682,757
26 Jan 2024	0.476031	0.476031	0.464819	0.473555	0.473555	760,789,100
25 Jan 2024	0.476869	0.476821	0.470543	0.476037	0.476037	809,067,711
24 Jan 2024	0.484193	0.487452	0.457922	0.476855	0.476855	1,303,040,115
23 Jan 2024	0.501495	0.503549	0.479462	0.484183	0.484183	1,058,733,892
22 Jan 2024	0.507262	0.508751	0.501399	0.501399	0.501399	453,803,863
21 Jan 2024	0.499099	0.508400	0.494600	0.507244	0.507244	665,676,367
20 Jan 2024	0.507153	0.508272	0.481415	0.499110	0.499110	1,219,747,788
19 Jan 2024	0.521742	0.522074	0.502650	0.507188	0.507188	972,007,275
18 Jan 2024	0.529393	0.529521	0.518589	0.521734	0.521734	828,498,037
17 Jan 2024	0.526133	0.532954	0.522023	0.529433	0.529433	849,876,345
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,011.91-59.72(-1.18%)

Dow37,835.23-625.69(-1.63%)

Nasdaq15,498.08-214.67(-1.37%)

Bitcoin USD63,641.85-1,801.89(-2.75%)

CMC Crypto 2001,378.46-4.11(-0.30%)

XRP EUR (XRP-EUR)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,011.91
-59.72(-1.18%)

Dow
37,835.23
-625.69(-1.63%)

Nasdaq
15,498.08
-214.67(-1.37%)

Bitcoin USD
63,641.85
-1,801.89(-2.75%)

CMC Crypto 200
1,378.46
-4.11(-0.30%)