Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
1.0820 EUR |
25,931,050.9418 XRP |
1.0453 EUR |
1.0218 EUR |
1.1800 EUR |
1.1417 EUR |
| 2024-11-20 |
1.0373 EUR |
16,133,878.8392 XRP |
1.0398 EUR |
0.9984 EUR |
1.0909 EUR |
1.0461 EUR |
| 2024-11-19 |
1.0407 EUR |
22,081,467.5449 XRP |
1.0531 EUR |
1.0107 EUR |
1.0833 EUR |
1.0386 EUR |
| 2024-11-18 |
1.0730 EUR |
27,915,166.2424 XRP |
1.0030 EUR |
0.9970 EUR |
1.1245 EUR |
1.0638 EUR |
| 2024-11-17 |
1.0078 EUR |
21,751,162.1773 XRP |
1.0614 EUR |
0.9486 EUR |
1.0953 EUR |
1.0045 EUR |
| 2024-11-16 |
1.0051 EUR |
30,199,777.2814 XRP |
0.8455 EUR |
0.8324 EUR |
1.2000 EUR |
1.0744 EUR |
| 2024-11-15 |
0.7899 EUR |
46,475,235.6880 XRP |
0.7345 EUR |
0.7172 EUR |
0.8798 EUR |
0.8536 EUR |
| 2024-11-14 |
0.7082 EUR |
49,743,257.6448 XRP |
0.6524 EUR |
0.6455 EUR |
0.8050 EUR |
0.7411 EUR |
| 2024-11-13 |
0.6376 EUR |
35,998,579.9405 XRP |
0.6631 EUR |
0.6021 EUR |
0.7081 EUR |
0.6518 EUR |
| 2024-11-12 |
0.6247 EUR |
50,642,184.6563 XRP |
0.5755 EUR |
0.5524 EUR |
0.6965 EUR |
0.6678 EUR |
| 2024-11-11 |
0.5468 EUR |
29,405,030.8002 XRP |
0.5485 EUR |
0.5324 EUR |
0.5895 EUR |
0.5730 EUR |
| 2024-11-10 |
0.5491 EUR |
10,673,684.0765 XRP |
0.5219 EUR |
0.5123 EUR |
0.5769 EUR |
0.5682 EUR |
| 2024-11-09 |
0.5146 EUR |
2,057,628.9561 XRP |
0.5167 EUR |
0.5076 EUR |
0.5220 EUR |
0.5220 EUR |
| 2024-11-08 |
0.5097 EUR |
25,331,143.2217 XRP |
0.5149 EUR |
0.5031 EUR |
0.5190 EUR |
0.5166 EUR |
| 2024-11-07 |
0.5154 EUR |
28,783,481.1639 XRP |
0.5045 EUR |
0.5006 EUR |
0.5384 EUR |
0.5130 EUR |
| 2024-11-06 |
0.4999 EUR |
27,934,335.0708 XRP |
0.4709 EUR |
0.4693 EUR |
0.5093 EUR |
0.5057 EUR |
| 2024-11-05 |
0.4704 EUR |
32,408,000.2142 XRP |
0.4635 EUR |
0.4615 EUR |
0.4764 EUR |
0.4702 EUR |
| 2024-11-04 |
0.4642 EUR |
22,868,749.6236 XRP |
0.4628 EUR |
0.4558 EUR |
0.4716 EUR |
0.4614 EUR |
| 2024-11-03 |
0.4622 EUR |
3,098,033.9150 XRP |
0.4717 EUR |
0.4544 EUR |
0.4724 EUR |
0.4635 EUR |
| 2024-11-02 |
0.4721 EUR |
832,303.8859 XRP |
0.4736 EUR |
0.4679 EUR |
0.4763 EUR |
0.4712 EUR |
| 2024-11-01 |
0.4741 EUR |
28,318,752.1822 XRP |
0.4685 EUR |
0.4617 EUR |
0.4824 EUR |
0.4734 EUR |
| 2024-10-31 |
0.4761 EUR |
16,697,319.4063 XRP |
0.4814 EUR |
0.4626 EUR |
0.4820 EUR |
0.4677 EUR |
| 2024-10-30 |
0.4834 EUR |
15,647,511.8475 XRP |
0.4875 EUR |
0.4791 EUR |
0.4877 EUR |
0.4822 EUR |
| 2024-10-29 |
0.4858 EUR |
18,014,061.4166 XRP |
0.4790 EUR |
0.4790 EUR |
0.4909 EUR |
0.4874 EUR |
| 2024-10-28 |
0.4781 EUR |
16,484,451.0294 XRP |
0.4779 EUR |
0.4725 EUR |
0.4817 EUR |
0.4798 EUR |
| 2024-10-27 |
0.4760 EUR |
1,106,692.7574 XRP |
0.4756 EUR |
0.4730 EUR |
0.4790 EUR |
0.4784 EUR |
| 2024-10-26 |
0.4728 EUR |
2,023,009.0727 XRP |
0.4644 EUR |
0.4604 EUR |
0.4775 EUR |
0.4750 EUR |
| 2024-10-25 |
0.4826 EUR |
17,436,761.0363 XRP |
0.4907 EUR |
0.4710 EUR |
0.4910 EUR |
0.4730 EUR |
| 2024-10-24 |
0.4897 EUR |
19,177,513.0513 XRP |
0.4870 EUR |
0.4850 EUR |
0.4940 EUR |
0.4908 EUR |
| 2024-10-23 |
0.4880 EUR |
18,380,159.1601 XRP |
0.4941 EUR |
0.4746 EUR |
0.4945 EUR |
0.4878 EUR |
| 2024-10-22 |
0.5028 EUR |
21,416,246.5671 XRP |
0.5046 EUR |
0.4897 EUR |
0.5071 EUR |
0.4941 EUR |
| 2024-10-21 |
0.5070 EUR |
18,311,458.7068 XRP |
0.5033 EUR |
0.4997 EUR |
0.5160 EUR |
0.5036 EUR |
| 2024-10-20 |
0.4980 EUR |
2,212,619.4272 XRP |
0.5003 EUR |
0.4935 EUR |
0.5043 EUR |
0.5036 EUR |
| 2024-10-19 |
0.5010 EUR |
1,048,947.4450 XRP |
0.5033 EUR |
0.4973 EUR |
0.5059 EUR |
0.5006 EUR |
| 2024-10-18 |
0.5059 EUR |
22,625,917.3248 XRP |
0.5019 EUR |
0.4980 EUR |
0.5098 EUR |
0.5029 EUR |
| 2024-10-17 |
0.5108 EUR |
17,780,162.7742 XRP |
0.5048 EUR |
0.5010 EUR |
0.5219 EUR |
0.5017 EUR |
| 2024-10-16 |
0.4964 EUR |
18,325,578.1763 XRP |
0.4973 EUR |
0.4935 EUR |
0.5098 EUR |
0.5056 EUR |
| 2024-10-15 |
0.4997 EUR |
20,881,866.1490 XRP |
0.5018 EUR |
0.4874 EUR |
0.5085 EUR |
0.4953 EUR |
| 2024-10-14 |
0.4925 EUR |
28,596,235.9991 XRP |
0.4862 EUR |
0.4835 EUR |
0.5053 EUR |
0.5019 EUR |
| 2024-10-13 |
0.4849 EUR |
3,310,280.6652 XRP |
0.4926 EUR |
0.4795 EUR |
0.4929 EUR |
0.4860 EUR |
| 2024-10-12 |
0.4929 EUR |
792,327.0912 XRP |
0.4922 EUR |
0.4895 EUR |
0.4960 EUR |
0.4927 EUR |
| 2024-10-11 |
0.4919 EUR |
25,844,537.5570 XRP |
0.4845 EUR |
0.4841 EUR |
0.4954 EUR |
0.4932 EUR |
| 2024-10-10 |
0.4837 EUR |
29,820,188.4695 XRP |
0.4791 EUR |
0.4778 EUR |
0.4975 EUR |
0.4838 EUR |
| 2024-10-09 |
0.4837 EUR |
23,104,582.4667 XRP |
0.4843 EUR |
0.4760 EUR |
0.4877 EUR |
0.4790 EUR |
| 2024-10-08 |
0.4813 EUR |
26,403,534.0758 XRP |
0.4835 EUR |
0.4754 EUR |
0.4876 EUR |
0.4822 EUR |
| 2024-10-07 |
0.4911 EUR |
29,429,508.8341 XRP |
0.4859 EUR |
0.4820 EUR |
0.4969 EUR |
0.4851 EUR |
| 2024-10-06 |
0.4849 EUR |
1,321,460.6217 XRP |
0.4819 EUR |
0.4811 EUR |
0.4890 EUR |
0.4844 EUR |
| 2024-10-05 |
0.4850 EUR |
2,993,707.3329 XRP |
0.4865 EUR |
0.4792 EUR |
0.4875 EUR |
0.4842 EUR |
| 2024-10-04 |
0.4764 EUR |
36,719,129.2810 XRP |
0.4729 EUR |
0.4668 EUR |
0.4911 EUR |
0.4862 EUR |
| 2024-10-03 |
0.4786 EUR |
47,944,740.4570 XRP |
0.4868 EUR |
0.4592 EUR |
0.5063 EUR |
0.4754 EUR |