Deutsche Märkte geschlossen

XRP EUR (XRP-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
0,5642-0,0529 (-8,57%)
Ab 03:48AM UTC. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Jan. 20220,56580,57450,55960,56420,56422.678.263.040
21. Jan. 20220,63610,64420,54930,56040,56042.777.283.432
20. Jan. 20220,65210,67100,63590,63590,63591.106.187.732
19. Jan. 20220,66430,66520,64100,65210,65211.274.873.151
18. Jan. 20220,66850,67270,65070,66430,66431.332.895.834
17. Jan. 20220,68300,68400,65970,66850,66851.232.619.315
16. Jan. 20220,68440,68680,67540,68300,6830881.211.537
15. Jan. 20220,67830,69110,67540,68450,6845901.539.902
14. Jan. 20220,67060,68860,65970,67830,67831.380.700.879
13. Jan. 20220,69880,69960,66610,67060,67061.377.901.875
12. Jan. 20220,67800,70420,66830,69890,69891.727.259.599
11. Jan. 20220,65260,68030,64800,67790,67791.669.329.349
10. Jan. 20220,66450,66920,62450,65250,65251.777.631.226
09. Jan. 20220,65820,67500,65270,66460,66461.041.521.591
08. Jan. 20220,67160,68220,64060,65810,65811.577.406.107
07. Jan. 20220,69150,69150,65010,67160,67162.050.346.872
06. Jan. 20220,68460,69870,65830,69160,69161.916.350.434
05. Jan. 20220,73090,73860,64780,68460,68461.991.688.609
04. Jan. 20220,73690,74780,72650,73090,73091.341.890.690
03. Jan. 20220,75540,75540,72950,73690,73691.264.338.654
02. Jan. 20220,74680,75920,73780,75540,7554997.134.985
01. Jan. 20220,73090,75010,73040,74690,74691.016.765.483
31. Dez. 20210,74160,75300,70790,73080,73081.527.120.938
30. Dez. 20210,72000,75720,70880,74160,74161.660.737.248
29. Dez. 20210,75410,76530,71670,71900,71901.804.827.825
28. Dez. 20210,81800,81800,75110,75400,75402.017.099.873
27. Dez. 20210,81320,84380,80870,81750,81751.579.031.953
26. Dez. 20210,81760,82490,80130,81350,81351.169.875.774
25. Dez. 20210,80580,82480,79690,81680,81681.542.988.743
24. Dez. 20210,87850,88000,79400,80550,80553.413.313.603
23. Dez. 20210,84300,89680,82970,87720,87723.759.718.342
22. Dez. 20210,84000,86290,82050,84290,84292.928.722.202
21. Dez. 20210,77980,85170,75760,83960,83963.321.339.650
20. Dez. 20210,74350,81280,73490,78020,78024.067.433.749
19. Dez. 20210,73590,75480,73070,74270,74271.401.862.244
18. Dez. 20210,71090,74260,70530,73610,73611.607.590.949
17. Dez. 20210,71110,73060,69040,71110,71112.103.375.192
16. Dez. 20210,73310,74180,70990,71130,71131.921.879.427
15. Dez. 20210,72100,74400,69310,73290,73292.735.090.332
14. Dez. 20210,69380,72230,68770,70730,70733.089.293.745
13. Dez. 20210,74390,74770,67700,69380,69382.223.641.865
12. Dez. 20210,74110,75710,71680,74380,74381.439.392.544
11. Dez. 20210,70860,74610,69740,74160,74161.817.596.115
10. Dez. 20210,76240,78210,70360,70780,70782.886.508.114
09. Dez. 20210,76000,82210,73780,76260,76264.033.955.692
08. Dez. 20210,72520,78060,71370,76100,76102.678.849.331
07. Dez. 20210,73480,75080,71630,72620,72622.412.965.530
06. Dez. 20210,71300,73720,66570,73400,73403.055.661.960
05. Dez. 20210,74840,76350,68980,71260,71263.143.494.382
04. Dez. 20210,81670,81900,54310,74870,74876.161.223.320
03. Dez. 20210,86100,87150,80120,81510,81512.399.233.826
02. Dez. 20210,87540,87540,84680,86000,86001.990.866.767
01. Dez. 20210,88100,89870,86770,87550,87552.271.026.725
30. Nov. 20210,87800,90570,85890,88150,88152.603.537.801
29. Nov. 20210,85880,88850,85620,87840,87842.583.368.825
28. Nov. 20210,83720,85890,79200,85790,85792.307.277.082
27. Nov. 20210,83040,85450,82740,83670,83672.129.332.153
26. Nov. 20210,93220,93500,82120,82720,82723.792.809.709
25. Nov. 20210,92300,94990,91270,92060,92062.771.966.983
24. Nov. 20210,94890,95560,90280,93020,93022.813.437.080
23. Nov. 20210,92250,95280,90900,94880,94882.754.963.137
22. Nov. 20210,94020,94880,91160,92210,92212.530.360.294
21. Nov. 20210,97170,97290,93920,94020,94021.963.439.160
20. Nov. 20210,96660,97580,94290,97250,97252.282.102.773
19. Nov. 20210,91560,97130,89870,96700,96703.292.589.358
18. Nov. 20210,96861,02270,89970,91650,91654.744.902.831
17. Nov. 20210,96300,98340,94540,96860,96863.270.917.901
16. Nov. 20211,03341,03340,92760,96370,96374.266.091.676
15. Nov. 20211,03911,06451,02981,03051,03052.507.602.441
14. Nov. 20211,04091,04851,02121,03891,03891.931.652.723
13. Nov. 20211,03941,05221,02131,04161,04162.524.625.099
12. Nov. 20211,06241,07781,01061,03931,03933.696.562.289
11. Nov. 20211,03851,09201,02671,06431,06434.284.093.246
10. Nov. 20211,08431,17070,98081,03901,03906.469.111.466
09. Nov. 20211,10671,11101,06431,08581,08584.494.558.362
08. Nov. 20211,05551,12121,05551,10661,10664.787.241.141
07. Nov. 20210,99831,07140,99391,05251,05252.925.722.433
06. Nov. 20211,00471,01570,95990,99770,99772.276.930.308
05. Nov. 20211,04011,04060,99001,00551,00553.092.621.785
04. Nov. 20211,04221,08071,01151,04021,04024.508.823.562
03. Nov. 20210,98101,06450,97331,04071,04075.619.310.310
02. Nov. 20210,94190,98900,93640,98120,98123.117.400.709
01. Nov. 20210,96320,97920,92880,94220,94223.151.689.477
31. Okt. 20210,93930,99680,92850,96330,96333.987.213.407
30. Okt. 20210,93540,96380,92070,93760,93762.820.903.339
29. Okt. 20210,90650,94320,90390,93550,93553.070.060.259
28. Okt. 20210,85810,93370,84890,90630,90634.732.129.729
27. Okt. 20210,95540,96990,83610,85830,85835.547.162.502
26. Okt. 20210,94330,99890,94200,95550,95553.391.841.597
25. Okt. 20210,93070,95080,92680,94340,94342.235.943.459
24. Okt. 20210,94050,94190,90880,93150,93151.924.703.322
23. Okt. 20210,93600,94670,92620,94010,94011.920.781.708
22. Okt. 20210,93760,96650,92660,93470,93472.830.980.730
21. Okt. 20210,98300,99790,93590,93710,93713.471.697.710
20. Okt. 20210,93860,98940,93590,98030,98032.913.351.012
19. Okt. 20210,93330,94450,92020,93870,93872.222.904.556
18. Okt. 20210,94410,95470,91970,93330,93332.743.419.640
17. Okt. 20210,97820,98270,88620,94290,94292.783.177.530
16. Okt. 20210,98411,02200,97600,97860,97863.255.725.515
15. Okt. 20210,97801,00280,95140,98330,98334.625.065.089
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...