MENU

Recorded history of daily opens, closes, highs and lows for Ripple Denominated in Euro in 2021

High: 1.5358 on 15/04/2021

Low: 0.0000 on 17/10/2021

Today's Live Rate: 1 XRP 0.9860 EUR

See Today's Ripple Prices in Euro

Historical Graph For Converting Ripples into Euros in 2021

Loading

Table of 1 Ripple to Euro Exchange Rate for 2021

Date Open High Low Close

October

Sunday 17 October 2021
0.9883
0.0000
0.0000
0.0000
Saturday 16 October 2021
0.9972
1.0100
0.9824
0.9834
Friday 15 October 2021
0.9731
0.9687
0.9605
0.9848
Thursday 14 October 2021
0.9775
0.9935
0.9665
0.9756
Wednesday 13 October 2021
0.9587
0.9524
0.9364
0.9462
Tuesday 12 October 2021
0.9497
0.9539
0.9369
0.9508
Monday 11 October 2021
1.0000
1.0000
1.0000
1.0000
Sunday 10 October 2021
1.0300
1.0400
1.0300
1.0500
Saturday 9 October 2021
0.9994
0.9844
0.9211
0.9274
Friday 8 October 2021
0.9261
0.9315
0.9321
0.9282
Thursday 7 October 2021
0.9249
0.9406
0.9309
0.9230
Wednesday 6 October 2021
0.9494
0.9362
0.8880
0.9209
Tuesday 5 October 2021
0.9191
0.9284
0.9096
0.9063
Monday 4 October 2021
0.8864
0.8975
0.8886
0.8893
Sunday 3 October 2021
0.9178
0.9364
0.8948
0.9069
Saturday 2 October 2021
0.8981
0.8977
0.8727
0.8801
Friday 1 October 2021
0.8820
0.8858
0.8388
0.8278

September

Thursday 30 September 2021
0.8124
0.8201
0.8050
0.8169
Wednesday 29 September 2021
0.8049
0.8242
0.7892
0.7927
Tuesday 28 September 2021
0.7858
0.8032
0.7918
0.8000
Monday 27 September 2021
0.8102
0.8269
0.8194
0.8266
Sunday 26 September 2021
0.8096
0.8088
0.7634
0.7848
Saturday 25 September 2021
0.8044
0.8036
0.8039
0.8123
Friday 24 September 2021
0.7832
0.7973
0.7745
0.8382
Thursday 23 September 2021
0.8365
0.8500
0.8447
0.8610
Wednesday 22 September 2021
0.8295
0.8036
0.7950
0.8002
Tuesday 21 September 2021
0.7984
0.8106
0.8062
0.8044
Monday 20 September 2021
0.7941
0.7974
0.8112
0.8427
Sunday 19 September 2021
0.9124
0.9117
0.9174
0.9187
Saturday 18 September 2021
0.9226
0.9269
0.9259
0.9299
Friday 17 September 2021
0.9131
0.9105
0.9030
0.9285
Thursday 16 September 2021
0.9384
0.9485
0.9433
0.9502
Wednesday 15 September 2021
0.9419
0.9311
0.9205
0.9206
Tuesday 14 September 2021
0.9180
0.9116
0.9110
0.9084
Monday 13 September 2021
0.8906
0.9275
0.8871
0.9125
Sunday 12 September 2021
0.9383
0.9394
0.9169
0.9081
Saturday 11 September 2021
0.9310
0.9322
0.9062
0.9084
Friday 10 September 2021
0.9047
0.9230
0.9160
0.9566
Thursday 9 September 2021
0.9454
0.9488
0.9374
0.9399
Wednesday 8 September 2021
0.9354
0.9317
0.8948
0.8987
Tuesday 7 September 2021
0.9681
1.0900
1.0800
1.1500
Monday 6 September 2021
1.1500
1.1500
1.1100
1.1200
Sunday 5 September 2021
1.0800
1.0700
1.0500
1.0500
Saturday 4 September 2021
1.0600
1.0800
1.0700
1.0800
Friday 3 September 2021
1.1000
1.0800
1.0600
1.0700
Thursday 2 September 2021
1.0600
1.0900
1.0500
1.0500
Wednesday 1 September 2021
1.0100
1.0200
1.0100
1.0200

August

Tuesday 31 August 2021
0.9777
0.9722
0.9493
0.9413
Monday 30 August 2021
0.9599
0.9578
0.9627
0.9611
Sunday 29 August 2021
0.9609
0.9686
0.9678
0.9665
Saturday 28 August 2021
0.9733
0.9836
0.9846
0.9902
Friday 27 August 2021
0.9722
0.9791
0.9331
0.9240
Thursday 26 August 2021
0.9249
0.9440
0.9539
0.9553
Wednesday 25 August 2021
0.9930
0.9929
0.9535
0.9989
Tuesday 24 August 2021
1.0100
1.0500
1.0500
1.0600
Monday 23 August 2021
1.0600
1.0900
1.0600
1.0600
Sunday 22 August 2021
1.0300
1.0600
1.0600
1.0600
Saturday 21 August 2021
1.0600
1.0600
1.0700
1.0800
Friday 20 August 2021
1.0900
1.0900
1.0600
1.0400
Thursday 19 August 2021
0.9832
0.9723
0.9573
0.9600
Wednesday 18 August 2021
0.9682
0.9462
0.9436
0.9642
Tuesday 17 August 2021
0.9967
1.0200
1.0000
0.9908
Monday 16 August 2021
1.0500
1.0900
1.0800
1.1000
Sunday 15 August 2021
1.0700
1.0900
1.0500
1.1000
Saturday 14 August 2021
1.0300
1.0300
0.9469
0.9776
Friday 13 August 2021
0.8542
0.8803
0.8810
0.8705
Thursday 12 August 2021
0.8120
0.8391
0.8578
0.8373
Wednesday 11 August 2021
0.7959
0.7874
0.7591
0.7632
Tuesday 10 August 2021
0.7033
0.7265
0.6882
0.6943
Monday 9 August 2021
0.6977
0.6977
0.6768
0.6716
Sunday 8 August 2021
0.6707
0.6895
0.6806
0.7051
Saturday 7 August 2021
0.6858
0.6701
0.6481
0.6469
Friday 6 August 2021
0.6277
0.6219
0.6206
0.6220
Thursday 5 August 2021
0.6091
0.6124
0.5989
0.6105
Wednesday 4 August 2021
0.6140
0.6102
0.5923
0.6012
Tuesday 3 August 2021
0.6002
0.6075
0.6007
0.6092
Monday 2 August 2021
0.6336
0.6339
0.6288
0.6516
Sunday 1 August 2021
0.6377
0.6417
0.6414
0.6489

July

Saturday 31 July 2021
0.6300
0.6340
0.6278
0.6263
Friday 30 July 2021
0.6097
0.6100
0.6090
0.6313
Thursday 29 July 2021
0.5959
0.5969
0.5947
0.5966
Wednesday 28 July 2021
0.6015
0.6220
0.6081
0.5377
Tuesday 27 July 2021
0.5420
0.5526
0.5311
0.5295
Monday 26 July 2021
0.5554
0.5596
0.5534
0.5661
Sunday 25 July 2021
0.5082
0.5127
0.5110
0.5158
Saturday 24 July 2021
0.5163
0.5178
0.5139
0.5204
Friday 23 July 2021
0.5025
0.5083
0.5042
0.5122
Thursday 22 July 2021
0.5021
0.4955
0.4844
0.4946
Wednesday 21 July 2021
0.4818
0.4777
0.4642
0.4666
Tuesday 20 July 2021
0.4559
0.4520
0.4451
0.4525
Monday 19 July 2021
0.4765
0.4866
0.4883
0.4994
Sunday 18 July 2021
0.4943
0.5025
0.4998
0.4975
Saturday 17 July 2021
0.4938
0.4966
0.4902
0.4977
Friday 16 July 2021
0.5128
0.5105
0.5029
0.5098
Thursday 15 July 2021
0.5125
0.5147
0.5085
0.5195
Wednesday 14 July 2021
0.5236
0.5283
0.5075
0.5090
Tuesday 13 July 2021
0.5295
0.5354
0.5332
0.5378
Monday 12 July 2021
0.5369
0.5409
0.5391
0.5505
Sunday 11 July 2021
0.5319
0.5330
0.5265
0.5238
Saturday 10 July 2021
0.5281
0.5291
0.5249
0.5295
Friday 9 July 2021
0.5389
0.5346
0.5181
0.5234
Thursday 8 July 2021
0.5317
0.5291
0.5242
0.5391
Wednesday 7 July 2021
0.5619
0.5696
0.5661
0.5686
Tuesday 6 July 2021
0.5636
0.5658
0.5584
0.5684
Monday 5 July 2021
0.5548
0.5569
0.5711
0.5686
Sunday 4 July 2021
0.5863
0.5870
0.5851
0.5827
Saturday 3 July 2021
0.5668
0.5693
0.5709
0.5554
Friday 2 July 2021
0.5500
0.5473
0.5388
0.5481
Thursday 1 July 2021
0.5597
0.5666
0.5520
0.5664

June

Wednesday 30 June 2021
0.5533
0.5739
0.5675
0.5728
Tuesday 29 June 2021
0.6007
0.6120
0.5584
0.5562
Monday 28 June 2021
0.5493
0.5315
0.5323
0.5373
Sunday 27 June 2021
0.5101
0.5170
0.5103
0.5200
Saturday 26 June 2021
0.5054
0.5148
0.4872
0.5151
Friday 25 June 2021
0.5287
0.5365
0.5272
0.5609
Thursday 24 June 2021
0.5566
0.5526
0.5395
0.5440
Wednesday 23 June 2021
0.5230
0.5451
0.5327
0.5340
Tuesday 22 June 2021
0.4825
0.4826
0.4904
0.5222
Monday 21 June 2021
0.5656
0.5744
0.5681
0.5920
Sunday 20 June 2021
0.6186
0.6070
0.6086
0.6361
Saturday 19 June 2021
0.6715
0.6719
0.6677
0.6762
Friday 18 June 2021
0.6692
0.7037
0.7077
0.7050
Thursday 17 June 2021
0.7163
0.7167
0.7179
0.7181
Wednesday 16 June 2021
0.6890
0.6968
0.7080
0.7186
Tuesday 15 June 2021
0.7167
0.7308
0.7274
0.7394
Monday 14 June 2021
0.7347
0.7341
0.7176
0.7247
Sunday 13 June 2021
0.6856
0.6883
0.6797
0.6810
Saturday 12 June 2021
0.6866
0.6953
0.6750
0.6762
Friday 11 June 2021
0.7123
0.7208
0.7125
0.7065
Thursday 10 June 2021
0.7095
0.7297
0.7175
0.7299
Wednesday 9 June 2021
0.7310
0.7239
0.7038
0.7229
Tuesday 8 June 2021
0.6704
0.7112
0.7062
0.6994
Monday 7 June 2021
0.7753
0.7947
0.7832
0.7877
Sunday 6 June 2021
0.7729
0.7711
0.7660
0.7706
Saturday 5 June 2021
0.7738
0.7688
0.7769
0.8178
Friday 4 June 2021
0.7914
0.7883
0.7754
0.7646
Thursday 3 June 2021
0.8440
0.8594
0.8512
0.8506
Wednesday 2 June 2021
0.8476
0.8476
0.8258
0.8252
Tuesday 1 June 2021
0.8218
0.8497
0.8213
0.8592

May

Monday 31 May 2021
0.8311
0.8273
0.8129
0.8250
Sunday 30 May 2021
0.7230
0.7367
0.7210
0.7257
Saturday 29 May 2021
0.6791
0.7070
0.7170
0.7449
Friday 28 May 2021
0.7446
0.7471
0.7152
0.7359
Thursday 27 May 2021
0.8306
0.8413
0.8033
0.8026
Wednesday 26 May 2021
0.8205
0.8452
0.8312
0.8564
Tuesday 25 May 2021
0.7739
0.7648
0.7605
0.8345
Monday 24 May 2021
0.7086
0.7288
0.6933
0.6881
Sunday 23 May 2021
0.5858
0.6476
0.6372
0.7383
Saturday 22 May 2021
0.7432
0.7738
0.7465
0.7168
Friday 21 May 2021
0.8361
0.9245
0.9135
0.9118
Thursday 20 May 2021
0.9988
1.0200
0.9582
0.9869
Wednesday 19 May 2021
1.0400
1.0300
1.1500
1.1700
Tuesday 18 May 2021
1.2700
1.3700
1.2400
1.2400
Monday 17 May 2021
1.2000
1.2600
1.1900
1.1600
Sunday 16 May 2021
1.2200
1.2700
1.2900
1.2900
Saturday 15 May 2021
1.2500
1.2300
1.1100
1.1200
Friday 14 May 2021
1.1600
1.1600
1.1400
1.1000
Thursday 13 May 2021
1.0800
1.1000
1.0400
1.1400
Wednesday 12 May 2021
1.1600
1.2100
1.1900
1.2200
Tuesday 11 May 2021
1.1900
1.1800
1.1700
1.1800
Monday 10 May 2021
1.2700
1.2900
1.2800
1.3100
Sunday 9 May 2021
1.2400
1.2400
1.2400
1.2500
Saturday 8 May 2021
1.2800
1.3100
1.3100
1.3000
Friday 7 May 2021
1.3400
1.3700
1.3000
1.3300
Thursday 6 May 2021
1.3800
1.4000
1.3600
1.3400
Wednesday 5 May 2021
1.2900
1.3200
1.2100
1.1800
Tuesday 4 May 2021
1.1500
1.2200
1.2000
1.2400
Monday 3 May 2021
1.2900
1.3200
1.3200
1.3300
Sunday 2 May 2021
1.3100
1.3200
1.3000
1.3200
Saturday 1 May 2021
1.3200
1.3400
1.3200
1.3100

April

Friday 30 April 2021
1.1500
1.1500
1.1400
1.3000
Thursday 29 April 2021
1.1200
1.1200
1.1100
1.1200
Wednesday 28 April 2021
1.1600
1.1700
1.1800
1.1100
Tuesday 27 April 2021
1.1000
1.1400
1.1200
1.1500
Monday 26 April 2021
0.8602
0.8964
0.8948
1.1000
Sunday 25 April 2021
0.8833
0.8737
0.8613
0.9024
Saturday 24 April 2021
0.9435
0.9657
0.9180
0.8972
Friday 23 April 2021
0.9901
0.9851
0.9667
0.9229
Thursday 22 April 2021
1.0800
1.0700
1.0800
1.1100
Wednesday 21 April 2021
1.1500
1.1700
1.1400
1.1300
Tuesday 20 April 2021
1.1000
1.0900
1.0200
1.1400
Monday 19 April 2021
1.2966
1.3169
1.0050
1.0718
Sunday 18 April 2021
1.2961
1.4565
1.2848
1.2970
Saturday 17 April 2021
1.4726
1.5145
1.1821
1.2960
Friday 16 April 2021
1.5332
1.5745
1.3789
1.4717
Thursday 15 April 2021
1.5036
1.6430
1.3116
1.5358
Wednesday 14 April 2021
1.2296
1.5789
1.1891
1.5035
Tuesday 13 April 2021
1.1352
1.2342
1.1060
1.2319
Monday 12 April 2021
1.1508
1.2490
1.0918
1.1361
Sunday 11 April 2021
0.8562
1.1680
0.8479
1.1513
Saturday 10 April 2021
0.8878
0.9120
0.8250
0.8562
Friday 9 April 2021
0.7740
0.9000
0.7620
0.8880
Thursday 8 April 2021
0.9264
0.9364
0.7220
0.7730
Wednesday 7 April 2021
0.7750
0.9449
0.6801
0.9232
Tuesday 6 April 2021
0.5401
0.7949
0.5277
0.7735
Monday 5 April 2021
0.4942
0.5410
0.4850
0.5400
Sunday 4 April 2021
0.5156
0.5441
0.4895
0.4946
Saturday 3 April 2021
0.4847
0.5185
0.4799
0.5146
Friday 2 April 2021
0.4848
0.5053
0.4678
0.4846
Thursday 1 April 2021
0.4798
0.4900
0.4522
0.4847

March

Wednesday 31 March 2021
0.4793
0.4980
0.4743
0.4798
Tuesday 30 March 2021
0.4628
0.4838
0.4617
0.4794
Monday 29 March 2021
0.4640
0.4750
0.4580
0.4634
Sunday 28 March 2021
0.4781
0.4868
0.4527
0.4642
Saturday 27 March 2021
0.4344
0.4896
0.4344
0.4781
Friday 26 March 2021
0.4072
0.4456
0.3876
0.4350
Thursday 25 March 2021
0.4644
0.4764
0.3824
0.4075
Wednesday 24 March 2021
0.4573
0.5010
0.4540
0.4643
Tuesday 23 March 2021
0.4352
0.5030
0.4225
0.4573
Monday 22 March 2021
0.4426
0.4594
0.4178
0.4355
Sunday 21 March 2021
0.3925
0.4621
0.3910
0.4416
Saturday 20 March 2021
0.3940
0.3998
0.3859
0.3927
Friday 19 March 2021
0.3921
0.4106
0.3885
0.3941
Thursday 18 March 2021
0.3869
0.4051
0.3814
0.3921
Wednesday 17 March 2021
0.3660
0.4362
0.3591
0.3871
Tuesday 16 March 2021
0.3666
0.3739
0.3557
0.3662
Monday 15 March 2021
0.3763
0.3787
0.3666
0.3668
Sunday 14 March 2021
0.3668
0.3860
0.3616
0.3763
Saturday 13 March 2021
0.3771
0.3872
0.3554
0.3670
Friday 12 March 2021
0.3874
0.3895
0.3690
0.3769
Thursday 11 March 2021
0.4083
0.4105
0.3825
0.3872
Wednesday 10 March 2021
0.3994
0.4092
0.3980
0.4079
Tuesday 9 March 2021
0.3899
0.4130
0.3844
0.3989
Monday 8 March 2021
0.3894
0.3930
0.3833
0.3898
Sunday 7 March 2021
0.3819
0.3952
0.3786
0.3886
Saturday 6 March 2021
0.4027
0.4056
0.3739
0.3817
Friday 5 March 2021
0.3727
0.4107
0.3619
0.4029
Thursday 4 March 2021
0.3613
0.3875
0.3574
0.3728
Wednesday 3 March 2021
0.3699
0.3784
0.3496
0.3610
Tuesday 2 March 2021
0.3445
0.3771
0.3416
0.3699
Monday 1 March 2021
0.3625
0.3645
0.3264
0.3442

February

Sunday 28 February 2021
0.3554
0.3826
0.3548
0.3629
Saturday 27 February 2021
0.3589
0.3723
0.3400
0.3551
Friday 26 February 2021
0.3858
0.3962
0.3500
0.3588
Thursday 25 February 2021
0.3918
0.4124
0.3721
0.3858
Wednesday 24 February 2021
0.4661
0.4700
0.3000
0.3920
Tuesday 23 February 2021
0.4493
0.5385
0.4201
0.4662
Monday 22 February 2021
0.4229
0.4599
0.4162
0.4490
Sunday 21 February 2021
0.4653
0.4785
0.3950
0.4235
Saturday 20 February 2021
0.4408
0.4791
0.4265
0.4651
Friday 19 February 2021
0.4442
0.4648
0.4310
0.4403
Thursday 18 February 2021
0.4302
0.4625
0.4090
0.4435
Wednesday 17 February 2021
0.4537
0.4777
0.3951
0.4299
Tuesday 16 February 2021
0.4900
0.4990
0.4202
0.4535
Monday 15 February 2021
0.5243
0.5293
0.4644
0.4894
Sunday 14 February 2021
0.5037
0.5307
0.4508
0.5240
Saturday 13 February 2021
0.4355
0.5120
0.4284
0.5033
Friday 12 February 2021
0.4169
0.4412
0.4130
0.4354
Thursday 11 February 2021
0.3941
0.4480
0.3746
0.4172
Wednesday 10 February 2021
0.3745
0.4060
0.3728
0.3939
Tuesday 9 February 2021
0.3481
0.3984
0.3432
0.3744
Monday 8 February 2021
0.3688
0.3748
0.3225
0.3484
Sunday 7 February 2021
0.3760
0.3793
0.3550
0.3683
Saturday 6 February 2021
0.3725
0.3945
0.3553
0.3757
Friday 5 February 2021
0.3301
0.4025
0.3167
0.3720
Thursday 4 February 2021
0.3096
0.3493
0.3096
0.3300
Wednesday 3 February 2021
0.3077
0.3422
0.2823
0.3097
Tuesday 2 February 2021
0.4091
0.6272
0.2980
0.3084
Monday 1 February 2021
0.3663
0.4200
0.3200
0.4090

January

Sunday 31 January 2021
0.2334
0.4286
0.2294
0.3665
Saturday 30 January 2021
0.2183
0.2618
0.2154
0.2332
Friday 29 January 2021
0.2075
0.2228
0.2049
0.2182
Thursday 28 January 2021
0.2207
0.2209
0.2008
0.2076
Wednesday 27 January 2021
0.2206
0.2235
0.2128
0.2207
Tuesday 26 January 2021
0.2248
0.2346
0.2205
0.2207
Monday 25 January 2021
0.2234
0.2278
0.2207
0.2249
Sunday 24 January 2021
0.2238
0.2339
0.2188
0.2233
Saturday 23 January 2021
0.2204
0.2290
0.1969
0.2247
Friday 22 January 2021
0.2440
0.2540
0.2137
0.2204
Thursday 21 January 2021
0.2424
0.2566
0.2317
0.2436
Wednesday 20 January 2021
0.2360
0.2720
0.2348
0.2427
Tuesday 19 January 2021
0.2295
0.2394
0.2254
0.2357
Monday 18 January 2021
0.2312
0.2360
0.2227
0.2295
Sunday 17 January 2021
0.2316
0.2450
0.2279
0.2312
Saturday 16 January 2021
0.2436
0.2490
0.2163
0.2324
Friday 15 January 2021
0.2516
0.2536
0.2330
0.2436
Thursday 14 January 2021
0.2392
0.2547
0.2335
0.2515
Wednesday 13 January 2021
0.2362
0.2550
0.2286
0.2399
Tuesday 12 January 2021
0.2546
0.2550
0.2078
0.2365
Monday 11 January 2021
0.2602
0.2950
0.2276
0.2556
Sunday 10 January 2021
0.2603
0.2744
0.2488
0.2606
Saturday 9 January 2021
0.2620
0.2800
0.2329
0.2609
Friday 8 January 2021
0.2017
0.3000
0.1990
0.2619
Thursday 7 January 2021
0.1837
0.2259
0.1804
0.2017
Wednesday 6 January 2021
0.1920
0.1977
0.1780
0.1835
Tuesday 5 January 2021
0.1770
0.2050
0.1750
0.1921
Monday 4 January 2021
0.1780
0.1888
0.1694
0.1771
Sunday 3 January 2021
0.1942
0.1947
0.1561
0.1780
Saturday 2 January 2021
0.1794
0.2050
0.1768
0.1940
Friday 1 January 2021
0.1720
0.1880
0.1670
0.1795