Deutsche Märkte öffnen in 3 Stunden 17 Minuten

XRP EUR (XRP-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
0,889842+0,001263 (+0,14%)
Ab 03:32AM UTC. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20210,8808180,8953030,8808550,8898420,8898422.520.773.632
30. Nov. 20210,8779920,9056640,8589130,8815070,8815072.603.537.801
29. Nov. 20210,8588210,8885290,8562480,8784110,8784112.583.368.825
28. Nov. 20210,8372330,8588520,7920260,8578730,8578732.307.277.082
27. Nov. 20210,8304000,8544850,8273510,8367120,8367122.129.332.153
26. Nov. 20210,9322010,9349650,8211960,8271640,8271643.792.809.709
25. Nov. 20210,9230420,9499390,9127160,9205780,9205782.771.966.983
24. Nov. 20210,9488770,9555960,9027860,9301540,9301542.813.437.080
23. Nov. 20210,9225380,9527800,9090080,9487910,9487912.754.963.137
22. Nov. 20210,9402070,9488350,9115670,9221180,9221182.530.360.294
21. Nov. 20210,9716820,9728610,9392160,9402490,9402491.963.439.160
20. Nov. 20210,9666450,9758010,9429370,9724780,9724782.282.102.773
19. Nov. 20210,9156000,9713190,8987240,9670260,9670263.292.589.358
18. Nov. 20210,9686341,0226730,8996790,9165070,9165074.744.902.831
17. Nov. 20210,9629980,9834200,9454110,9686430,9686433.270.917.901
16. Nov. 20211,0333901,0333900,9275890,9637310,9637314.266.091.676
15. Nov. 20211,0390621,0644891,0298491,0305021,0305022.507.602.441
14. Nov. 20211,0409051,0485431,0212031,0388631,0388631.931.652.723
13. Nov. 20211,0393961,0522021,0213041,0415531,0415532.524.625.099
12. Nov. 20211,0624391,0778351,0106281,0392961,0392963.696.562.289
11. Nov. 20211,0385161,0919731,0266831,0642871,0642874.284.093.246
10. Nov. 20211,0843331,1706820,9807941,0390161,0390166.469.111.466
09. Nov. 20211,1067281,1109581,0643091,0858371,0858374.494.558.362
08. Nov. 20211,0554991,1212211,0554991,1065941,1065944.787.241.141
07. Nov. 20210,9983121,0713600,9938981,0524761,0524762.925.722.433
06. Nov. 20211,0047471,0157140,9598520,9976660,9976662.276.930.308
05. Nov. 20211,0401371,0405580,9900141,0055251,0055253.092.621.785
04. Nov. 20211,0422071,0806951,0115291,0402111,0402114.508.823.562
03. Nov. 20210,9810221,0645310,9733231,0407241,0407245.619.310.310
02. Nov. 20210,9419120,9889660,9364490,9812450,9812453.117.400.709
01. Nov. 20210,9632340,9791600,9287520,9421620,9421623.151.689.477
31. Okt. 20210,9392930,9968350,9284750,9633160,9633163.987.213.407
30. Okt. 20210,9353600,9638230,9206650,9375840,9375842.820.903.339
29. Okt. 20210,9065400,9432270,9039070,9354680,9354683.070.060.259
28. Okt. 20210,8580680,9336840,8489090,9063460,9063464.732.129.729
27. Okt. 20210,9554100,9698730,8361000,8582520,8582525.547.162.502
26. Okt. 20210,9433450,9989120,9419770,9555410,9555413.391.841.597
25. Okt. 20210,9307100,9508160,9267790,9433860,9433862.235.943.459
24. Okt. 20210,9404540,9418940,9088160,9315480,9315481.924.703.322
23. Okt. 20210,9359600,9467380,9262290,9401280,9401281.920.781.708
22. Okt. 20210,9375780,9664930,9265930,9347040,9347042.830.980.730
21. Okt. 20210,9829710,9978870,9359470,9370740,9370743.471.697.710
20. Okt. 20210,9385930,9893830,9358630,9803290,9803292.913.351.012
19. Okt. 20210,9333050,9445230,9202440,9387380,9387382.222.904.556
18. Okt. 20210,9441050,9546760,9197400,9332620,9332622.743.419.640
17. Okt. 20210,9782080,9827010,8861990,9429270,9429272.783.177.530
16. Okt. 20210,9840541,0220260,9759900,9785560,9785563.255.725.515
15. Okt. 20210,9779911,0028250,9513920,9832580,9832584.625.065.089
14. Okt. 20210,9722430,9974470,9642790,9769380,9769382.747.671.249
13. Okt. 20210,9556850,9809780,9322480,9730200,9730203.169.527.255
12. Okt. 20210,9852900,9852900,9254820,9555930,9555933.434.110.708
11. Okt. 20210,9833451,0201870,9609940,9848990,9848993.481.912.025
10. Okt. 20211,0028111,0610520,9782380,9843420,9843424.466.602.231
09. Okt. 20210,9178451,0442430,9155971,0025081,0025084.187.088.845
08. Okt. 20210,9237100,9446100,9135620,9187410,9187412.227.754.588
07. Okt. 20210,9322170,9456610,9052940,9239380,9239382.761.407.786
06. Okt. 20210,9356210,9587650,8840970,9326240,9326243.293.863.340
05. Okt. 20210,8967460,9378540,8940980,9361130,9361132.803.989.131
04. Okt. 20210,9096190,9130030,8695190,8978800,8978802.723.982.388
03. Okt. 20210,8950260,9387990,8819190,9091010,9091013.012.146.072
02. Okt. 20210,8987970,9244130,8707460,8958770,8958773.350.831.911
01. Okt. 20210,8240650,9169980,8166970,8992830,8992834.420.991.514
30. Sept. 20210,7995230,8307730,7956990,8230900,8230902.636.377.426
29. Sept. 20210,7655140,8507350,7598710,8002440,8002443.067.171.171
28. Sept. 20210,7892260,8068980,7637240,7647420,7647422.412.249.642
27. Sept. 20210,8069450,8371540,7874020,7897610,7897612.577.498.697
26. Sept. 20210,8033820,8163740,7635030,8058900,8058902.680.295.258
25. Sept. 20210,8066660,8164240,7846560,8031860,8031862.616.879.528
24. Sept. 20210,8538740,8540890,7612360,8070640,8070643.775.441.937
23. Sept. 20210,8594980,8686240,8283240,8535210,8535213.180.782.046
22. Sept. 20210,7453990,8631770,7420950,8591140,8591144.118.952.155
21. Sept. 20210,7865160,8172780,7339460,7475350,7475354.084.299.986
20. Sept. 20210,8943210,8957450,7580130,7820890,7820894.924.843.983
19. Sept. 20210,9169170,9227750,8883900,8938470,8938471.831.755.206
18. Sept. 20210,9090740,9335030,9017540,9173430,9173431.968.986.999
17. Sept. 20210,9272340,9362270,8938730,9088060,9088062.549.988.121
16. Sept. 20210,9486880,9554700,9076790,9277600,9277602.693.290.127
15. Sept. 20210,9294090,9556390,9153610,9487800,9487802.535.811.879
14. Sept. 20210,9021220,9300410,8966510,9291000,9291002.862.784.061
13. Sept. 20210,9477000,9530740,8724320,9015370,9015373.718.932.228
12. Sept. 20210,9143510,9543300,8970750,9478810,9478812.881.212.205
11. Sept. 20210,8946100,9406090,8915210,9140360,9140363.374.180.830
10. Sept. 20210,9197611,0504160,8757460,8951770,8951776.541.744.999
09. Sept. 20210,9224870,9603750,7093310,9213060,9213064.373.667.240
08. Sept. 20210,9512310,9695680,8630080,9313180,9313186.233.952.905
07. Sept. 20211,1702141,1718170,8235470,9498920,9498929.549.099.808
06. Sept. 20211,0999301,1910591,0999301,1701931,1701936.235.709.690
05. Sept. 20211,0561961,1012521,0413451,0984001,0984003.430.990.715
04. Sept. 20211,0865361,0909261,0442691,0567421,0567423.605.302.540
03. Sept. 20211,0562171,1123881,0318701,0871531,0871534.964.186.391
02. Sept. 20211,0450891,0925611,0326921,0580581,0580584.595.732.188
01. Sept. 20211,0050051,0428490,9820321,0428491,0428494.169.282.857
31. Aug. 20210,9336041,0506830,9258091,0055791,0055794.993.869.588
30. Aug. 20210,9682040,9736500,9313800,9336890,9336893.081.550.503
29. Aug. 20210,9715010,9899470,9466920,9669290,9669292.929.643.697
28. Aug. 20211,0108611,0153990,9636790,9711450,9711453.099.460.129
27. Aug. 20210,9131731,0075730,8959341,0075731,0075734.292.072.242
26. Aug. 20210,9977381,0081550,9103450,9148470,9148474.181.496.982
25. Aug. 20210,9674381,0027740,9440390,9959890,9959894.022.101.670
24. Aug. 20211,0627671,0760460,9604200,9677280,9677285.198.505.347
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...