Deutsche Märkte geschlossen

XRP EUR (XRP-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
0,9675-0,0343 (-3,43%)
Ab 5:47PM BST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Okt. 20210,97670,98230,96180,96750,96752.220.385.280
16. Okt. 20210,98411,02200,97600,97860,97863.255.725.515
15. Okt. 20210,97801,00280,95140,98330,98334.625.065.089
14. Okt. 20210,97220,99740,96430,97690,97692.747.671.249
13. Okt. 20210,95570,98100,93220,97300,97303.169.527.255
12. Okt. 20210,98530,98530,92550,95560,95563.434.110.708
11. Okt. 20210,98331,02020,96100,98490,98493.481.912.025
10. Okt. 20211,00281,06110,97820,98430,98434.466.602.231
09. Okt. 20210,91781,04420,91561,00251,00254.187.088.845
08. Okt. 20210,92370,94460,91360,91870,91872.227.754.588
07. Okt. 20210,93220,94570,90530,92390,92392.761.407.786
06. Okt. 20210,93560,95880,88410,93260,93263.293.863.340
05. Okt. 20210,89670,93790,89410,93610,93612.803.989.131
04. Okt. 20210,90960,91300,86950,89790,89792.723.982.388
03. Okt. 20210,89500,93880,88190,90910,90913.012.146.072
02. Okt. 20210,89880,92440,87070,89590,89593.350.831.911
01. Okt. 20210,82410,91700,81670,89930,89934.420.991.514
30. Sept. 20210,79950,83080,79570,82310,82312.636.377.426
29. Sept. 20210,76550,85070,75990,80020,80023.067.171.171
28. Sept. 20210,78920,80690,76370,76470,76472.412.249.642
27. Sept. 20210,80690,83720,78740,78980,78982.577.498.697
26. Sept. 20210,80340,81640,76350,80590,80592.680.295.258
25. Sept. 20210,80670,81640,78470,80320,80322.616.879.528
24. Sept. 20210,85390,85410,76120,80710,80713.775.441.937
23. Sept. 20210,85950,86860,82830,85350,85353.180.782.046
22. Sept. 20210,74540,86320,74210,85910,85914.118.952.155
21. Sept. 20210,78650,81730,73390,74750,74754.084.299.986
20. Sept. 20210,89430,89570,75800,78210,78214.924.843.983
19. Sept. 20210,91690,92280,88840,89380,89381.831.755.206
18. Sept. 20210,90910,93350,90180,91730,91731.968.986.999
17. Sept. 20210,92720,93620,89390,90880,90882.549.988.121
16. Sept. 20210,94870,95550,90770,92780,92782.693.290.127
15. Sept. 20210,92940,95560,91540,94880,94882.535.811.879
14. Sept. 20210,90210,93000,89670,92910,92912.862.784.061
13. Sept. 20210,94770,95310,87240,90150,90153.718.932.228
12. Sept. 20210,91440,95430,89710,94790,94792.881.212.205
11. Sept. 20210,89460,94060,89150,91400,91403.374.180.830
10. Sept. 20210,91981,05040,87570,89520,89526.541.744.999
09. Sept. 20210,92250,96040,70930,92130,92134.373.667.240
08. Sept. 20210,95120,96960,86300,93130,93136.233.952.905
07. Sept. 20211,17021,17180,82350,94990,94999.549.099.808
06. Sept. 20211,09991,19111,09991,17021,17026.235.709.690
05. Sept. 20211,05621,10131,04131,09841,09843.430.990.715
04. Sept. 20211,08651,09091,04431,05671,05673.605.302.540
03. Sept. 20211,05621,11241,03191,08721,08724.964.186.391
02. Sept. 20211,04511,09261,03271,05811,05814.595.732.188
01. Sept. 20211,00501,04280,98201,04281,04284.169.282.857
31. Aug. 20210,93361,05070,92581,00561,00564.993.869.588
30. Aug. 20210,96820,97360,93140,93370,93373.081.550.503
29. Aug. 20210,97150,98990,94670,96690,96692.929.643.697
28. Aug. 20211,01091,01540,96370,97110,97113.099.460.129
27. Aug. 20210,91321,00760,89591,00761,00764.292.072.242
26. Aug. 20210,99771,00820,91030,91480,91484.181.496.982
25. Aug. 20210,96741,00280,94400,99600,99604.022.101.670
24. Aug. 20211,06281,07600,96040,96770,96775.198.505.347
23. Aug. 20211,04881,11211,04031,06201,06205.364.248.810
22. Aug. 20211,04081,07261,01291,04961,04963.806.118.251
21. Aug. 20211,08021,09541,03141,04001,04004.236.530.469
20. Aug. 20211,05641,10051,02781,07961,07965.641.084.578
19. Aug. 20210,97811,05590,93361,05591,05595.808.385.099
18. Aug. 20210,93741,01770,90220,97930,97936.459.404.456
17. Aug. 20211,00721,03860,92950,93790,93796.507.696.241
16. Aug. 20211,08951,12450,97741,01121,01127.101.797.964
15. Aug. 20211,08651,14371,04291,09221,09229.241.173.006
14. Aug. 20210,92391,10980,90791,08541,085410.263.988.060
13. Aug. 20210,82410,92780,81180,92400,92405.447.190.815
12. Aug. 20210,86240,88820,78790,82190,82196.487.233.580
11. Aug. 20210,72640,92580,72430,86230,86236.995.362.926
10. Aug. 20210,69630,73510,68210,72630,72633.415.052.810
09. Aug. 20210,66310,70450,64740,69740,69743.185.871.394
08. Aug. 20210,69430,71270,65740,66290,66293.366.354.181
07. Aug. 20210,63520,69540,63030,69400,69403.457.637.100
06. Aug. 20210,61940,63950,61330,63460,63462.077.754.693
05. Aug. 20210,61740,62420,59350,61950,61952.017.478.304
04. Aug. 20210,60130,62450,58850,61710,61712.362.148.244
03. Aug. 20210,62190,62700,59160,60050,60052.407.188.566
02. Aug. 20210,61030,65170,60390,62260,62262.230.560.275
01. Aug. 20210,62860,65420,59620,61180,61182.131.460.996
31. Juli 20210,63380,63850,62170,63010,63012.201.375.516
30. Juli 20210,63050,64730,60140,63380,63382.804.803.678
29. Juli 20210,61850,64300,58850,62900,62903.126.428.237
28. Juli 20210,54610,63650,53530,61240,61245.447.537.653
27. Juli 20210,52870,55180,51920,54530,54532.368.729.971
26. Juli 20210,51550,57450,51420,53000,53003.286.163.516
25. Juli 20210,51750,51970,50240,51500,51501.450.580.964
24. Juli 20210,51730,52730,51050,51810,51811.671.175.338
23. Juli 20210,50330,51780,49020,51750,51751.874.125.992
22. Juli 20210,48460,51220,47610,50300,50302.141.034.448
21. Juli 20210,44910,49440,44190,48330,48332.213.354.155
20. Juli 20210,47290,48180,43890,44930,44931.719.995.648
19. Juli 20210,49710,49900,47030,47280,47281.447.089.168
18. Juli 20210,49350,50930,48570,49770,49771.327.010.878
17. Juli 20210,49930,50630,48560,49340,49341.521.542.779
16. Juli 20210,50590,52230,49900,50040,50041.611.798.916
15. Juli 20210,52400,52950,49910,50540,50541.716.642.197
14. Juli 20210,52610,52770,49850,52420,52421.643.780.167
13. Juli 20210,53060,53970,51850,52610,52611.580.402.245
12. Juli 20210,53600,55360,52160,53120,53121.608.738.468
11. Juli 20210,52600,54150,52000,53570,53571.259.669.039
10. Juli 20210,53650,54570,51760,52660,52661.505.746.433
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...