Deutsche Märkte öffnen in 8 Stunden 49 Minuten

XRP EUR (XRP-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
0,3678-0,0045 (-1,22%)
Ab 10:10PM UTC. Markt geöffnet.
Zeitraum:
14. Aug. 2021 - 14. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Aug. 20220,36850,38080,36650,36780,3678709.910.016
13. Aug. 20220,37030,37620,36780,36830,3683575.217.871
12. Aug. 20220,36870,36870,36110,37030,3703899.456.493
11. Aug. 20220,37000,37430,36670,36870,36871.054.532.436
10. Aug. 20220,36060,37000,35270,37000,37001.682.434.758
09. Aug. 20220,37140,37260,35500,36060,36064.015.038.722
08. Aug. 20220,36620,37630,36570,37140,37141.010.731.067
07. Aug. 20220,36480,37020,36250,36620,3662500.534.943
06. Aug. 20220,36970,37010,36470,36470,3647489.587.324
05. Aug. 20220,36230,36950,36160,36970,3697967.966.904
04. Aug. 20220,36420,36860,35670,36240,3624894.756.082
03. Aug. 20220,36630,37090,35820,36420,36421.088.675.329
02. Aug. 20220,37020,38120,35980,36630,36631.213.560.683
01. Aug. 20220,37250,37660,36310,37030,37031.032.393.507
31. Juli 20220,37920,38910,37240,37260,37261.331.537.010
30. Juli 20220,36050,39890,35680,37920,37921.728.174.210
29. Juli 20220,36630,37110,35390,36050,36051.669.140.705
28. Juli 20220,35190,37040,34630,36630,36631.805.247.836
27. Juli 20220,33350,35190,32650,35190,35191.287.600.417
26. Juli 20220,32990,33350,32240,33350,33351.096.375.815
25. Juli 20220,35220,35330,32990,32990,32991.181.462.627
24. Juli 20220,35200,35890,34960,35220,3522895.038.604
23. Juli 20220,35110,35510,34350,35200,3520845.827.107
22. Juli 20220,35910,36400,34820,35120,35121.126.148.287
21. Juli 20220,35420,35980,34350,35910,35911.176.794.581
20. Juli 20220,36480,37200,35260,35410,35411.507.530.713
19. Juli 20220,36070,36730,34830,36480,36481.568.055.375
18. Juli 20220,34010,36330,34010,36090,36091.603.855.021
17. Juli 20220,34800,35700,34010,34010,34011.082.470.959
16. Juli 20220,33180,35250,32950,34810,34811.281.786.527
15. Juli 20220,33230,34500,32580,33190,33191.500.086.858
14. Juli 20220,32260,33230,31390,33230,33233.377.815.672
13. Juli 20220,31070,32360,30380,32260,32261.291.508.426
12. Juli 20220,31290,31710,30790,31070,3107965.946.631
11. Juli 20220,32030,32380,31090,31290,31291.037.302.179
10. Juli 20220,33860,33860,31620,32030,3203898.195.884
09. Juli 20220,33530,34070,33410,33860,3386591.501.070
08. Juli 20220,33650,35000,33150,33540,33541.442.240.717
07. Juli 20220,32620,33800,32100,33650,33651.019.942.657
06. Juli 20220,31730,32700,31230,32620,32621.079.803.714
05. Juli 20220,31510,31640,30700,31730,31731.102.285.379
04. Juli 20220,30830,31540,30240,31510,3151976.195.949
03. Juli 20220,30260,31200,29750,30840,3084698.338.926
02. Juli 20220,30080,30400,29770,30260,3026583.561.306
01. Juli 20220,31650,31810,29950,30080,30081.197.750.768
30. Juni 20220,31500,31630,29550,31630,31631.389.943.014
29. Juni 20220,32060,32390,30860,31490,31491.047.937.963
28. Juni 20220,33390,33560,32020,32060,3206987.297.674
27. Juni 20220,33960,34650,33150,33390,3339935.303.783
26. Juni 20220,34820,35400,33960,33960,3396747.235.813
25. Juni 20220,34830,35270,33690,34820,3482864.098.805
24. Juni 20220,31890,36480,31880,34820,34822.134.427.755
23. Juni 20220,30530,31940,30500,31900,3190881.538.880
22. Juni 20220,31210,31320,30450,30530,30531.007.267.194
21. Juni 20220,30730,31820,30400,31200,31201.184.641.490
20. Juni 20220,31080,31160,29860,30740,30741.129.179.803
19. Juni 20220,29350,31550,28480,31080,31081.105.273.725
18. Juni 20220,30610,31020,27680,29350,29351.336.880.499
17. Juni 20220,29600,32230,29500,30610,30611.315.891.588
16. Juni 20220,32870,33000,29240,29590,29591.401.086.411
15. Juni 20220,30860,33000,28680,32870,32872.144.890.101
14. Juni 20220,29850,31050,28360,30860,30861.894.090.361
13. Juni 20220,32930,33260,29160,29840,29842.457.157.349
12. Juni 20220,34130,34670,32470,32940,32941.306.148.689
11. Juni 20220,36290,36890,34090,34130,34131.056.464.509
10. Juni 20220,37700,38570,36210,36290,36291.354.221.552
09. Juni 20220,37390,37670,37210,37700,3770858.643.737
08. Juni 20220,38110,38320,37090,37380,37381.104.044.997
07. Juni 20220,37700,38910,36140,38110,38111.558.016.376
06. Juni 20220,36860,38030,36810,37700,37701.142.963.038
05. Juni 20220,36600,37250,36410,36860,3686677.215.919
04. Juni 20220,36450,36710,36030,36600,3660649.845.612
03. Juni 20220,37700,38040,35960,36450,36451.198.297.525
02. Juni 20220,37380,37840,36850,37700,37701.208.011.593
01. Juni 20220,39300,39630,36850,37380,37381.473.858.248
31. Mai 20220,38810,39950,38190,39300,39301.619.492.276
30. Mai 20220,36260,38860,36120,38820,38821.303.613.130
29. Mai 20220,36000,36290,35480,36260,3626701.675.754
28. Mai 20220,35570,36040,35570,35910,35911.609.690.994
27. Mai 20220,36620,37310,35240,35570,35571.795.742.851
26. Mai 20220,37970,38320,35600,36630,36631.948.787.410
25. Mai 20220,38080,38570,37240,37970,37971.485.246.602
24. Mai 20220,37880,38750,36700,38080,38081.299.040.874
23. Mai 20220,39950,40060,37850,37880,37881.309.483.925
22. Mai 20220,39250,40120,38910,39960,3996847.875.424
21. Mai 20220,38910,39490,38370,39250,3925828.850.410
20. Mai 20220,39690,41330,38260,38910,38911.629.686.512
19. Mai 20220,38770,39890,37910,39700,39701.471.910.033
18. Mai 20220,41490,41790,38780,38780,38781.527.458.231
17. Mai 20220,40470,41630,39980,41480,41481.515.394.913
16. Mai 20220,43030,43040,39600,40470,40471.761.727.326
15. Mai 20220,41080,43030,40010,43020,43021.373.011.383
14. Mai 20220,40670,42210,38290,41090,41091.941.965.041
13. Mai 20220,37110,44480,36870,40670,40672.832.656.244
12. Mai 20220,39330,40520,32810,37120,37124.471.809.991
11. Mai 20220,48770,49510,36370,39320,39325.032.591.749
10. Mai 20220,46620,50640,45260,48780,48783.282.103.505
09. Mai 20220,53790,54770,45540,46670,46673.121.610.311
08. Mai 20220,55210,55230,53390,53790,53791.428.997.886
07. Mai 20220,57120,57250,54410,55210,55211.185.415.608
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...