The Independent News and Data Provider

MENU

Ripple Price in Euro Today: 0.8468

Euro price of Ripple

1 Ripple = 0.8468 EUR
Percentage change: -7.61%
0.5 Ripple = 0.4234 EUR
0.25 Ripple = 0.2117 EUR
0.10 Ripple = 0.0847 EUR
0.05 Ripple = 0.0423 EUR
Today's High: 0.9207 EUR
Today's Low: 0.8201 EUR
Market Capitalisation: 40,255,398,008 EUR
Volume: 23,763,691.00 USD
Supply:

Exchange Rate History for RIPPLE To EUR: 2021

January - 2021

SunMonTueWedThuFriSat
1

Open: 0.1720

High: 0.1880

Low: 0.1670

Close: 0.1795

2

Open: 0.1794

High: 0.2050

Low: 0.1768

Close: 0.1940

3

Open: 0.1942

High: 0.1947

Low: 0.1561

Close: 0.1780

4

Open: 0.1780

High: 0.1888

Low: 0.1694

Close: 0.1771

5

Open: 0.1770

High: 0.2050

Low: 0.1750

Close: 0.1921

6

Open: 0.1920

High: 0.1977

Low: 0.1780

Close: 0.1835

7

Open: 0.1837

High: 0.2259

Low: 0.1804

Close: 0.2017

8

Open: 0.2017

High: 0.3000

Low: 0.1990

Close: 0.2619

9

Open: 0.2620

High: 0.2800

Low: 0.2329

Close: 0.2609

10

Open: 0.2603

High: 0.2744

Low: 0.2488

Close: 0.2606

11

Open: 0.2602

High: 0.2950

Low: 0.2276

Close: 0.2556

12

Open: 0.2546

High: 0.2550

Low: 0.2078

Close: 0.2365

13

Open: 0.2362

High: 0.2550

Low: 0.2286

Close: 0.2399

14

Open: 0.2392

High: 0.2547

Low: 0.2335

Close: 0.2515

15

Open: 0.2516

High: 0.2536

Low: 0.2330

Close: 0.2436

16

Open: 0.2436

High: 0.2490

Low: 0.2163

Close: 0.2324

17

Open: 0.2316

High: 0.2450

Low: 0.2279

Close: 0.2312

18

Open: 0.2312

High: 0.2360

Low: 0.2227

Close: 0.2295

19

Open: 0.2295

High: 0.2394

Low: 0.2254

Close: 0.2357

20

Open: 0.2360

High: 0.2720

Low: 0.2348

Close: 0.2427

21

Open: 0.2424

High: 0.2566

Low: 0.2317

Close: 0.2436

22

Open: 0.2440

High: 0.2540

Low: 0.2137

Close: 0.2204

23

Open: 0.2204

High: 0.2290

Low: 0.1969

Close: 0.2247

24

Open: 0.2238

High: 0.2339

Low: 0.2188

Close: 0.2233

25

Open: 0.2234

High: 0.2278

Low: 0.2207

Close: 0.2249

26

Open: 0.2248

High: 0.2346

Low: 0.2205

Close: 0.2207

27

Open: 0.2206

High: 0.2235

Low: 0.2128

Close: 0.2207

28

Open: 0.2207

High: 0.2209

Low: 0.2008

Close: 0.2076

29

Open: 0.2075

High: 0.2228

Low: 0.2049

Close: 0.2182

30

Open: 0.2183

High: 0.2618

Low: 0.2154

Close: 0.2332

31

Open: 0.2334

High: 0.4286

Low: 0.2294

Close: 0.3665

February - 2021

SunMonTueWedThuFriSat
1

Open: 0.3663

High: 0.4200

Low: 0.3200

Close: 0.4090

2

Open: 0.4091

High: 0.6272

Low: 0.2980

Close: 0.3084

3

Open: 0.3077

High: 0.3422

Low: 0.2823

Close: 0.3097

4

Open: 0.3096

High: 0.3493

Low: 0.3096

Close: 0.3300

5

Open: 0.3301

High: 0.4025

Low: 0.3167

Close: 0.3720

6

Open: 0.3725

High: 0.3945

Low: 0.3553

Close: 0.3757

7

Open: 0.3760

High: 0.3793

Low: 0.3550

Close: 0.3683

8

Open: 0.3688

High: 0.3748

Low: 0.3225

Close: 0.3484

9

Open: 0.3481

High: 0.3984

Low: 0.3432

Close: 0.3744

10

Open: 0.3745

High: 0.4060

Low: 0.3728

Close: 0.3939

11

Open: 0.3941

High: 0.4480

Low: 0.3746

Close: 0.4172

12

Open: 0.4169

High: 0.4412

Low: 0.4130

Close: 0.4354

13

Open: 0.4355

High: 0.5120

Low: 0.4284

Close: 0.5033

14

Open: 0.5037

High: 0.5307

Low: 0.4508

Close: 0.5240

15

Open: 0.5243

High: 0.5293

Low: 0.4644

Close: 0.4894

16

Open: 0.4900

High: 0.4990

Low: 0.4202

Close: 0.4535

17

Open: 0.4537

High: 0.4777

Low: 0.3951

Close: 0.4299

18

Open: 0.4302

High: 0.4625

Low: 0.4090

Close: 0.4435

19

Open: 0.4442

High: 0.4648

Low: 0.4310

Close: 0.4403

20

Open: 0.4408

High: 0.4791

Low: 0.4265

Close: 0.4651

21

Open: 0.4653

High: 0.4785

Low: 0.3950

Close: 0.4235

22

Open: 0.4229

High: 0.4599

Low: 0.4162

Close: 0.4490

23

Open: 0.4493

High: 0.5385

Low: 0.4201

Close: 0.4662

24

Open: 0.4661

High: 0.4700

Low: 0.3000

Close: 0.3920

25

Open: 0.3918

High: 0.4124

Low: 0.3721

Close: 0.3858

26

Open: 0.3858

High: 0.3962

Low: 0.3500

Close: 0.3588

27

Open: 0.3589

High: 0.3723

Low: 0.3400

Close: 0.3551

28

Open: 0.3554

High: 0.3826

Low: 0.3548

Close: 0.3629

March - 2021

SunMonTueWedThuFriSat
1

Open: 0.3625

High: 0.3645

Low: 0.3264

Close: 0.3442

2

Open: 0.3445

High: 0.3771

Low: 0.3416

Close: 0.3699

3

Open: 0.3699

High: 0.3784

Low: 0.3496

Close: 0.3610

4

Open: 0.3613

High: 0.3875

Low: 0.3574

Close: 0.3728

5

Open: 0.3727

High: 0.4107

Low: 0.3619

Close: 0.4029

6

Open: 0.4027

High: 0.4056

Low: 0.3739

Close: 0.3817

7

Open: 0.3819

High: 0.3952

Low: 0.3786

Close: 0.3886

8

Open: 0.3894

High: 0.3930

Low: 0.3833

Close: 0.3898

9

Open: 0.3899

High: 0.4130

Low: 0.3844

Close: 0.3989

10

Open: 0.3994

High: 0.4092

Low: 0.3980

Close: 0.4079

11

Open: 0.4083

High: 0.4105

Low: 0.3825

Close: 0.3872

12

Open: 0.3874

High: 0.3895

Low: 0.3690

Close: 0.3769

13

Open: 0.3771

High: 0.3872

Low: 0.3554

Close: 0.3670

14

Open: 0.3668

High: 0.3860

Low: 0.3616

Close: 0.3763

15

Open: 0.3763

High: 0.3787

Low: 0.3666

Close: 0.3668

16

Open: 0.3666

High: 0.3739

Low: 0.3557

Close: 0.3662

17

Open: 0.3660

High: 0.4362

Low: 0.3591

Close: 0.3871

18

Open: 0.3869

High: 0.4051

Low: 0.3814

Close: 0.3921

19

Open: 0.3921

High: 0.4106

Low: 0.3885

Close: 0.3941

20

Open: 0.3940

High: 0.3998

Low: 0.3859

Close: 0.3927

21

Open: 0.3925

High: 0.4621

Low: 0.3910

Close: 0.4416

22

Open: 0.4426

High: 0.4594

Low: 0.4178

Close: 0.4355

23

Open: 0.4352

High: 0.5030

Low: 0.4225

Close: 0.4573

24

Open: 0.4573

High: 0.5010

Low: 0.4540

Close: 0.4643

25

Open: 0.4644

High: 0.4764

Low: 0.3824

Close: 0.4075

26

Open: 0.4072

High: 0.4456

Low: 0.3876

Close: 0.4350

27

Open: 0.4344

High: 0.4896

Low: 0.4344

Close: 0.4781

28

Open: 0.4781

High: 0.4868

Low: 0.4527

Close: 0.4642

29

Open: 0.4640

High: 0.4750

Low: 0.4580

Close: 0.4634

30

Open: 0.4628

High: 0.4838

Low: 0.4617

Close: 0.4794

31

Open: 0.4793

High: 0.4980

Low: 0.4743

Close: 0.4798

April - 2021

SunMonTueWedThuFriSat
1

Open: 0.4798

High: 0.4900

Low: 0.4522

Close: 0.4847

2

Open: 0.4848

High: 0.5053

Low: 0.4678

Close: 0.4846

3

Open: 0.4847

High: 0.5185

Low: 0.4799

Close: 0.5146

4

Open: 0.5156

High: 0.5441

Low: 0.4895

Close: 0.4946

5

Open: 0.4942

High: 0.5410

Low: 0.4850

Close: 0.5400

6

Open: 0.5401

High: 0.7949

Low: 0.5277

Close: 0.7735

7

Open: 0.7750

High: 0.9449

Low: 0.6801

Close: 0.9232

8

Open: 0.9264

High: 0.9364

Low: 0.7220

Close: 0.7730

9

Open: 0.7740

High: 0.9000

Low: 0.7620

Close: 0.8880

10

Open: 0.8878

High: 0.9120

Low: 0.8250

Close: 0.8562

11

Open: 0.8562

High: 1.1680

Low: 0.8479

Close: 1.1513

12

Open: 1.1508

High: 1.2490

Low: 1.0918

Close: 1.1361

13

Open: 1.1352

High: 1.2342

Low: 1.1060

Close: 1.2319

14

Open: 1.2296

High: 1.5789

Low: 1.1891

Close: 1.5035

15

Open: 1.5036

High: 1.6430

Low: 1.3116

Close: 1.5358

16

Open: 1.5332

High: 1.5745

Low: 1.3789

Close: 1.4717

17

Open: 1.4726

High: 1.5145

Low: 1.1821

Close: 1.2960

18

Open: 1.2961

High: 1.4565

Low: 1.2848

Close: 1.2970

19

Open: 1.2966

High: 1.3169

Low: 1.0050

Close: 1.0718

20

Open: 1.1000

High: 1.0900

Low: 1.0200

Close: 1.1400

21

Open: 1.1500

High: 1.1700

Low: 1.1400

Close: 1.1300

22

Open: 1.0800

High: 1.0700

Low: 1.0800

Close: 1.1100

23

Open: 0.9901

High: 0.9851

Low: 0.9667

Close: 0.9229

24

Open: 0.9435

High: 0.9657

Low: 0.9180

Close: 0.8972

25

Open: 0.8833

High: 0.8737

Low: 0.8613

Close: 0.9024

26

Open: 0.8602

High: 0.8964

Low: 0.8948

Close: 1.1000

27

Open: 1.1000

High: 1.1400

Low: 1.1200

Close: 1.1500

28

Open: 1.1600

High: 1.1700

Low: 1.1800

Close: 1.1100

29

Open: 1.1200

High: 1.1200

Low: 1.1100

Close: 1.1200

30

Open: 1.1500

High: 1.1500

Low: 1.1400

Close: 1.3000

May - 2021

SunMonTueWedThuFriSat
1

Open: 1.3200

High: 1.3400

Low: 1.3200

Close: 1.3100

2

Open: 1.3100

High: 1.3200

Low: 1.3000

Close: 1.3200

3

Open: 1.2900

High: 1.3200

Low: 1.3200

Close: 1.3300

4

Open: 1.1500

High: 1.2200

Low: 1.2000

Close: 1.2400

5

Open: 1.2900

High: 1.3200

Low: 1.2100

Close: 1.1800

6

Open: 1.3800

High: 1.4000

Low: 1.3600

Close: 1.3400

7

Open: 1.3400

High: 1.3700

Low: 1.3000

Close: 1.3300

8

Open: 1.2800

High: 1.3100

Low: 1.3100

Close: 1.3000

9

Open: 1.2400

High: 1.2400

Low: 1.2400

Close: 1.2500

10

Open: 1.2700

High: 1.2900

Low: 1.2800

Close: 1.3100

11

Open: 1.1900

High: 1.1800

Low: 1.1700

Close: 1.1800

12

Open: 1.1600

High: 1.2100

Low: 1.1900

Close: 1.2200

13

Open: 1.0800

High: 1.1000

Low: 1.0400

Close: 1.1400

14

Open: 1.1600

High: 1.1600

Low: 1.1400

Close: 1.1000

15

Open: 1.2500

High: 1.2300

Low: 1.1100

Close: 1.1200

16

Open: 1.2200

High: 1.2700

Low: 1.2900

Close: 1.2900

17

Open: 1.2000

High: 1.2600

Low: 1.1900

Close: 1.1600

18

Open: 1.2700

High: 1.3700

Low: 1.2400

Close: 1.2400

19

Open: 1.0400

High: 1.0300

Low: 1.1500

Close: 1.1700

20

Open: 0.9988

High: 1.0200

Low: 0.9582

Close: 0.9869

21

Open: 0.8361

High: 0.9245

Low: 0.9135

Close: 0.9118

22

Open: 0.7432

High: 0.7738

Low: 0.7465

Close: 0.7168

23

Open: 0.5858

High: 0.6476

Low: 0.6372

Close: 0.7383

24

Open: 0.7086

High: 0.7288

Low: 0.6933

Close: 0.6881

25

Open: 0.7739

High: 0.7648

Low: 0.7605

Close: 0.8345

26

Open: 0.8205

High: 0.8452

Low: 0.8312

Close: 0.8564

27

Open: 0.8306

High: 0.8413

Low: 0.8033

Close: 0.8026

28

Open: 0.7446

High: 0.7471

Low: 0.7152

Close: 0.7359

29

Open: 0.6791

High: 0.7070

Low: 0.7170

Close: 0.7449

30

Open: 0.7230

High: 0.7367

Low: 0.7210

Close: 0.7257

31

Open: 0.8311

High: 0.8273

Low: 0.8129

Close: 0.8250

June - 2021

SunMonTueWedThuFriSat
1

Open: 0.8218

High: 0.8497

Low: 0.8213

Close: 0.8592

2

Open: 0.8476

High: 0.8476

Low: 0.8258

Close: 0.8252

3

Open: 0.8440

High: 0.8594

Low: 0.8512

Close: 0.8506

4

Open: 0.7914

High: 0.7883

Low: 0.7754

Close: 0.7646

5

Open: 0.7738

High: 0.7688

Low: 0.7769

Close: 0.8178

6

Open: 0.7729

High: 0.7711

Low: 0.7660

Close: 0.7706

7

Open: 0.7753

High: 0.7947

Low: 0.7832

Close: 0.7877

8

Open: 0.6704

High: 0.7112

Low: 0.7062

Close: 0.6994

9

Open: 0.7310

High: 0.7239

Low: 0.7038

Close: 0.7229

10

Open: 0.7095

High: 0.7297

Low: 0.7175

Close: 0.7299

11

Open: 0.7123

High: 0.7208

Low: 0.7125

Close: 0.7065

12

Open: 0.6866

High: 0.6953

Low: 0.6750

Close: 0.6762

13

Open: 0.6856

High: 0.6883

Low: 0.6797

Close: 0.6810

14

Open: 0.7347

High: 0.7341

Low: 0.7176

Close: 0.7247

15

Open: 0.7167

High: 0.7308

Low: 0.7274

Close: 0.7394

16

Open: 0.6890

High: 0.6968

Low: 0.7080

Close: 0.7186

17

Open: 0.7163

High: 0.7167

Low: 0.7179

Close: 0.7181

18

Open: 0.6692

High: 0.7037

Low: 0.7077

Close: 0.7050

19

Open: 0.6715

High: 0.6719

Low: 0.6677

Close: 0.6762

20

Open: 0.6186

High: 0.6070

Low: 0.6086

Close: 0.6361

21

Open: 0.5656

High: 0.5744

Low: 0.5681

Close: 0.5920

22

Open: 0.4825

High: 0.4826

Low: 0.4904

Close: 0.5222

23

Open: 0.5230

High: 0.5451

Low: 0.5327

Close: 0.5340

24

Open: 0.5566

High: 0.5526

Low: 0.5395

Close: 0.5440

25

Open: 0.5287

High: 0.5365

Low: 0.5272

Close: 0.5609

26

Open: 0.5054

High: 0.5148

Low: 0.4872

Close: 0.5151

27

Open: 0.5101

High: 0.5170

Low: 0.5103

Close: 0.5200

28

Open: 0.5493

High: 0.5315

Low: 0.5323

Close: 0.5373

29

Open: 0.6007

High: 0.6120

Low: 0.5584

Close: 0.5562

30

Open: 0.5533

High: 0.5739

Low: 0.5675

Close: 0.5728

July - 2021

SunMonTueWedThuFriSat
1

Open: 0.5597

High: 0.5666

Low: 0.5520

Close: 0.5664

2

Open: 0.5500

High: 0.5473

Low: 0.5388

Close: 0.5481

3

Open: 0.5668

High: 0.5693

Low: 0.5709

Close: 0.5554

4

Open: 0.5863

High: 0.5870

Low: 0.5851

Close: 0.5827

5

Open: 0.5548

High: 0.5569

Low: 0.5711

Close: 0.5686

6

Open: 0.5636

High: 0.5658

Low: 0.5584

Close: 0.5684

7

Open: 0.5619

High: 0.5696

Low: 0.5661

Close: 0.5686

8

Open: 0.5317

High: 0.5291

Low: 0.5242

Close: 0.5391

9

Open: 0.5389

High: 0.5346

Low: 0.5181

Close: 0.5234

10

Open: 0.5281

High: 0.5291

Low: 0.5249

Close: 0.5295

11

Open: 0.5319

High: 0.5330

Low: 0.5265

Close: 0.5238

12

Open: 0.5369

High: 0.5409

Low: 0.5391

Close: 0.5505

13

Open: 0.5295

High: 0.5354

Low: 0.5332

Close: 0.5378

14

Open: 0.5236

High: 0.5283

Low: 0.5075

Close: 0.5090

15

Open: 0.5125

High: 0.5147

Low: 0.5085

Close: 0.5195

16

Open: 0.5128

High: 0.5105

Low: 0.5029

Close: 0.5098

17

Open: 0.4938

High: 0.4966

Low: 0.4902

Close: 0.4977

18

Open: 0.4943

High: 0.5025

Low: 0.4998

Close: 0.4975

19

Open: 0.4765

High: 0.4866

Low: 0.4883

Close: 0.4994

20

Open: 0.4559

High: 0.4520

Low: 0.4451

Close: 0.4525

21

Open: 0.4818

High: 0.4777

Low: 0.4642

Close: 0.4666

22

Open: 0.5021

High: 0.4955

Low: 0.4844

Close: 0.4946

23

Open: 0.5025

High: 0.5083

Low: 0.5042

Close: 0.5122

24

Open: 0.5163

High: 0.5178

Low: 0.5139

Close: 0.5204

25

Open: 0.5082

High: 0.5127

Low: 0.5110

Close: 0.5158

26

Open: 0.5554

High: 0.5596

Low: 0.5534

Close: 0.5661

27

Open: 0.5420

High: 0.5526

Low: 0.5311

Close: 0.5295

28

Open: 0.6015

High: 0.6220

Low: 0.6081

Close: 0.5377

29

Open: 0.5959

High: 0.5969

Low: 0.5947

Close: 0.5966

30

Open: 0.6097

High: 0.6100

Low: 0.6090

Close: 0.6313

31

Open: 0.6300

High: 0.6340

Low: 0.6278

Close: 0.6263

August - 2021

SunMonTueWedThuFriSat
1

Open: 0.6377

High: 0.6417

Low: 0.6414

Close: 0.6489

2

Open: 0.6336

High: 0.6339

Low: 0.6288

Close: 0.6516

3

Open: 0.6002

High: 0.6075

Low: 0.6007

Close: 0.6092

4

Open: 0.6140

High: 0.6102

Low: 0.5923

Close: 0.6012

5

Open: 0.6091

High: 0.6124

Low: 0.5989

Close: 0.6105

6

Open: 0.6277

High: 0.6219

Low: 0.6206

Close: 0.6220

7

Open: 0.6858

High: 0.6701

Low: 0.6481

Close: 0.6469

8

Open: 0.6707

High: 0.6895

Low: 0.6806

Close: 0.7051

9

Open: 0.6977

High: 0.6977

Low: 0.6768

Close: 0.6716

10

Open: 0.7033

High: 0.7265

Low: 0.6882

Close: 0.6943

11

Open: 0.7959

High: 0.7874

Low: 0.7591

Close: 0.7632

12

Open: 0.8120

High: 0.8391

Low: 0.8578

Close: 0.8373

13

Open: 0.8542

High: 0.8803

Low: 0.8810

Close: 0.8705

14

Open: 1.0300

High: 1.0300

Low: 0.9469

Close: 0.9776

15

Open: 1.0700

High: 1.0900

Low: 1.0500

Close: 1.1000

16

Open: 1.0500

High: 1.0900

Low: 1.0800

Close: 1.1000

17

Open: 0.9967

High: 1.0200

Low: 1.0000

Close: 0.9908

18

Open: 0.9682

High: 0.9462

Low: 0.9436

Close: 0.9642

19

Open: 0.9832

High: 0.9723

Low: 0.9573

Close: 0.9600

20

Open: 1.0900

High: 1.0900

Low: 1.0600

Close: 1.0400

21

Open: 1.0600

High: 1.0600

Low: 1.0700

Close: 1.0800

22

Open: 1.0300

High: 1.0600

Low: 1.0600

Close: 1.0600

23

Open: 1.0600

High: 1.0900

Low: 1.0600

Close: 1.0600

24

Open: 1.0100

High: 1.0500

Low: 1.0500

Close: 1.0600

25

Open: 0.9930

High: 0.9929

Low: 0.9535

Close: 0.9989

26

Open: 0.9249

High: 0.9440

Low: 0.9539

Close: 0.9553

27

Open: 0.9722

High: 0.9791

Low: 0.9331

Close: 0.9240

28

Open: 0.9733

High: 0.9836

Low: 0.9846

Close: 0.9902

29

Open: 0.9609

High: 0.9686

Low: 0.9678

Close: 0.9665

30

Open: 0.9599

High: 0.9578

Low: 0.9627

Close: 0.9611

31

Open: 0.9777

High: 0.9722

Low: 0.9493

Close: 0.9413

September - 2021

SunMonTueWedThuFriSat
1

Open: 1.0100

High: 1.0200

Low: 1.0100

Close: 1.0200

2

Open: 1.0600

High: 1.0900

Low: 1.0500

Close: 1.0500

3

Open: 1.1000

High: 1.0800

Low: 1.0600

Close: 1.0700

4

Open: 1.0600

High: 1.0800

Low: 1.0700

Close: 1.0800

5

Open: 1.0800

High: 1.0700

Low: 1.0500

Close: 1.0500

6

Open: 1.1500

High: 1.1500

Low: 1.1100

Close: 1.1200

7

Open: 0.9681

High: 1.0900

Low: 1.0800

Close: 1.1500

8

Open: 0.9354

High: 0.9317

Low: 0.8948

Close: 0.8987

9

Open: 0.9454

High: 0.9488

Low: 0.9374

Close: 0.9399

10

Open: 0.9047

High: 0.9230

Low: 0.9160

Close: 0.9566

11

Open: 0.9310

High: 0.9322

Low: 0.9062

Close: 0.9084

12

Open: 0.9383

High: 0.9394

Low: 0.9169

Close: 0.9081

13

Open: 0.8906

High: 0.9275

Low: 0.8871

Close: 0.9125

14

Open: 0.9180

High: 0.9116

Low: 0.9110

Close: 0.9084

15

Open: 0.9419

High: 0.9311

Low: 0.9205

Close: 0.9206

16

Open: 0.9384

High: 0.9485

Low: 0.9433

Close: 0.9502

17

Open: 0.9131

High: 0.9105

Low: 0.9030

Close: 0.9285

18

Open: 0.9226

High: 0.9269

Low: 0.9259

Close: 0.9299

19

Open: 0.9124

High: 0.9117

Low: 0.9174

Close: 0.9187

20

Open: 0.7941

High: 0.7974

Low: 0.8112

Close: 0.8427

21

Open: 0.7984

High: 0.8106

Low: 0.8062

Close: 0.8044

22

Open: 0.8295

High: 0.8036

Low: 0.7950

Close: 0.8002

23

Open: 0.8365

High: 0.8500

Low: 0.8447

Close: 0.8610

24

Open: 0.7832

High: 0.7973

Low: 0.7745

Close: 0.8382

25

Open: 0.8044

High: 0.8036

Low: 0.8039

Close: 0.8123

26

Open: 0.8096

High: 0.8088

Low: 0.7634

Close: 0.7848

27

Open: 0.8102

High: 0.8269

Low: 0.8194

Close: 0.8266

28

Open: 0.7858

High: 0.8032

Low: 0.7918

Close: 0.8000

29

Open: 0.8049

High: 0.8242

Low: 0.7892

Close: 0.7927

30

Open: 0.8124

High: 0.8201

Low: 0.8050

Close: 0.8169

October - 2021

SunMonTueWedThuFriSat
1

Open: 0.8820

High: 0.8858

Low: 0.8388

Close: 0.8278

2

Open: 0.8981

High: 0.8977

Low: 0.8727

Close: 0.8801

3

Open: 0.9178

High: 0.9364

Low: 0.8948

Close: 0.9069

4

Open: 0.8864

High: 0.8975

Low: 0.8886

Close: 0.8893

5

Open: 0.9191

High: 0.9284

Low: 0.9096

Close: 0.9063

6

Open: 0.9494

High: 0.9362

Low: 0.8880

Close: 0.9209

7

Open: 0.9249

High: 0.9406

Low: 0.9309

Close: 0.9230

8

Open: 0.9261

High: 0.9315

Low: 0.9321

Close: 0.9282

9

Open: 0.9994

High: 0.9844

Low: 0.9211

Close: 0.9274

10

Open: 1.0300

High: 1.0400

Low: 1.0300

Close: 1.0500

11

Open: 1.0000

High: 1.0000

Low: 1.0000

Close: 1.0000

12

Open: 0.9497

High: 0.9539

Low: 0.9369

Close: 0.9508

13

Open: 0.9587

High: 0.9524

Low: 0.9364

Close: 0.9462

14

Open: 0.9775

High: 0.9935

Low: 0.9665

Close: 0.9756

15

Open: 0.9731

High: 0.9687

Low: 0.9605

Close: 0.9848

16

Open: 0.9972

High: 1.0100

Low: 0.9824

Close: 0.9834

17

Open: 0.9647

High: 0.9774

Low: 0.9756

Close: 0.9803

18

Open: 0.9406

High: 0.9404

Low: 0.9404

Close: 0.9488

19

Open: 0.9294

High: 0.9382

Low: 0.9297

Close: 0.9347

20

Open: 0.9829

High: 0.9811

Low: 0.9480

Close: 0.9441

21

Open: 0.9580

High: 0.9774

Low: 0.9830

Close: 0.9758

22

Open: 0.9415

High: 0.9543

Low: 0.9508

Close: 0.9453

23

Open: 0.9435

High: 0.9413

Low: 0.9322

Close: 0.9398

24

Open: 0.9279

High: 0.9317

Low: 0.9302

Close: 0.9319

25

Open: 0.9478

High: 0.9445

Low: 0.9405

Close: 0.9411

26

Open: 0.9614

High: 0.9647

Low: 0.9662

Close: 0.9688

27

Open: 0.8804

High: 0.8897

Low: 0.8736

Close: 0.9543

28

Open: 0.9026

High: 0.9161

Low: 0.9028

Close: 0.8977

29

Open: 0.9395

High: 0.9233

Low: 0.9109

Close: 0.9185

30

Open: 0.9338

High: 0.9456

Low: 0.9399

Close: 0.9538

31

Open: 0.9420

High: 0.9374

Low: 0.9554

Close: 0.9744

November - 2021

SunMonTueWedThuFriSat
1

Open: 0.9431

High: 0.9496

Low: 0.9480

Close: 0.9442

2

Open: 0.9724

High: 0.9601

Low: 0.9448

Close: 0.9495

3

Open: 1.0100

High: 1.0300

Low: 1.0300

Close: 1.0300

4

Open: 1.0300

High: 1.0400

Low: 1.0400

Close: 1.0600

5

Open: 0.9943

High: 1.0200

Low: 1.0200

Close: 1.0400

6

Open: 0.9867

High: 0.9839

Low: 0.9916

Close: 1.0100

7

Open: 1.0500

High: 1.0500

Low: 1.0100

Close: 1.0200

8

Open: 1.0900

High: 1.0900

Low: 1.0900

Close: 1.1200

9

Open: 1.0800

High: 1.0900

Low: 1.0800

Close: 1.0900

10

Open: 1.1500

High: 1.1500

Low: 1.0700

Close: 1.0700

11

Open: 1.0500

High: 1.0700

Low: 1.0800

Close: 1.0700

12

Open: 1.0300

High: 1.0400

Low: 1.0300

Close: 1.0600

13

Open: 1.0500

High: 1.0500

Low: 1.0300

Close: 1.0400

14

Open: 1.0300

High: 1.0400

Low: 1.0300

Close: 1.0400

15

Open: 1.0400

High: 1.0500

Low: 1.0600

Close: 1.0600

16

Open: 0.9728

High: 0.9867

Low: 0.9556

Close: 0.9895

17

Open: 0.9639

High: 0.9789

Low: 0.9482

Close: 0.9567

18

Open: 0.9352

High: 0.9621

Low: 0.9589

Close: 0.9862

19

Open: 0.9659

High: 0.9507

Low: 0.9169

Close: 0.9186

20

Open: 0.9451

High: 0.9740

Low: 0.9636

Close: 0.9632

21

Open: 0.9605

High: 0.9554

Low: 0.9514

Close: 0.9601

22

Open: 0.9402

High: 0.9451

Low: 0.9256

Close: 0.9237

23

Open: 0.9301

High: 0.9343

Low: 0.9222

Close: 0.9273

24

Open: 0.9222

High: 0.9290

Low: 0.9197

Close: 0.9252

25

Open: 0.9395

High: 0.9417

Low: 0.9153

Close: 0.9208

26

Open: 0.8362

High: 0.8476

Low: 0.8201

Close: 0.9122

27

Open: 0.8460

High: 0.0000

Low: 0.0000

Close: 0.0000

28
29
30

December - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2021 | 2020 | 2019 | 2018 | 2017