Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.4867 EUR |
40,027,356.0842 XRP |
0.4966 EUR |
0.4776 EUR |
0.4966 EUR |
0.4831 EUR |
| 2023-08-29 |
0.4801 EUR |
45,604,078.9512 XRP |
0.4821 EUR |
0.4735 EUR |
0.5069 EUR |
0.4962 EUR |
| 2023-08-28 |
0.4763 EUR |
42,341,611.9833 XRP |
0.4847 EUR |
0.4717 EUR |
0.4854 EUR |
0.4829 EUR |
| 2023-08-27 |
0.4879 EUR |
965,803.9372 XRP |
0.4846 EUR |
0.4800 EUR |
0.4911 EUR |
0.4853 EUR |
| 2023-08-26 |
0.4848 EUR |
826,525.2504 XRP |
0.4860 EUR |
0.4800 EUR |
0.4890 EUR |
0.4838 EUR |
| 2023-08-25 |
0.4739 EUR |
39,025,196.5363 XRP |
0.4795 EUR |
0.4696 EUR |
0.4918 EUR |
0.4875 EUR |
| 2023-08-24 |
0.4840 EUR |
35,936,138.1448 XRP |
0.4880 EUR |
0.4725 EUR |
0.4891 EUR |
0.4802 EUR |
| 2023-08-23 |
0.4785 EUR |
38,152,693.1121 XRP |
0.4799 EUR |
0.4760 EUR |
0.4940 EUR |
0.4873 EUR |
| 2023-08-22 |
0.4740 EUR |
40,739,472.3599 XRP |
0.4810 EUR |
0.4640 EUR |
0.4840 EUR |
0.4799 EUR |
| 2023-08-21 |
0.4812 EUR |
46,433,507.8166 XRP |
0.4959 EUR |
0.4619 EUR |
0.4991 EUR |
0.4814 EUR |
| 2023-08-20 |
0.4947 EUR |
6,469,586.7638 XRP |
0.4794 EUR |
0.4754 EUR |
0.5131 EUR |
0.4961 EUR |
| 2023-08-19 |
0.4709 EUR |
3,134,967.7650 XRP |
0.4655 EUR |
0.4610 EUR |
0.4830 EUR |
0.4788 EUR |
| 2023-08-18 |
0.4639 EUR |
51,060,926.2376 XRP |
0.4665 EUR |
0.4441 EUR |
0.4832 EUR |
0.4658 EUR |
| 2023-08-17 |
0.5251 EUR |
43,551,571.0905 XRP |
0.5404 EUR |
0.4000 EUR |
0.5463 EUR |
0.4664 EUR |
| 2023-08-16 |
0.5490 EUR |
37,542,472.5034 XRP |
0.5582 EUR |
0.5258 EUR |
0.5640 EUR |
0.5400 EUR |
| 2023-08-15 |
0.5703 EUR |
51,451,895.4614 XRP |
0.5805 EUR |
0.5309 EUR |
0.5830 EUR |
0.5570 EUR |
| 2023-08-14 |
0.5728 EUR |
33,609,676.9169 XRP |
0.5712 EUR |
0.5700 EUR |
0.5830 EUR |
0.5815 EUR |
| 2023-08-13 |
0.5731 EUR |
3,648,895.7126 XRP |
0.5729 EUR |
0.5700 EUR |
0.5825 EUR |
0.5712 EUR |
| 2023-08-12 |
0.5737 EUR |
1,313,602.4175 XRP |
0.5750 EUR |
0.5690 EUR |
0.5774 EUR |
0.5730 EUR |
| 2023-08-11 |
0.5737 EUR |
29,077,046.7348 XRP |
0.5765 EUR |
0.5700 EUR |
0.5823 EUR |
0.5772 EUR |
| 2023-08-10 |
0.5722 EUR |
30,877,222.2574 XRP |
0.5846 EUR |
0.5662 EUR |
0.5861 EUR |
0.5763 EUR |
| 2023-08-09 |
0.5844 EUR |
29,105,626.7805 XRP |
0.5847 EUR |
0.5750 EUR |
0.6061 EUR |
0.5874 EUR |
| 2023-08-08 |
0.5637 EUR |
32,172,675.5147 XRP |
0.5648 EUR |
0.5586 EUR |
0.5915 EUR |
0.5862 EUR |
| 2023-08-07 |
0.5605 EUR |
36,515,426.2222 XRP |
0.5661 EUR |
0.5420 EUR |
0.5714 EUR |
0.5639 EUR |
| 2023-08-06 |
0.5726 EUR |
2,929,294.1669 XRP |
0.5707 EUR |
0.5639 EUR |
0.5797 EUR |
0.5657 EUR |
| 2023-08-05 |
0.5645 EUR |
2,868,485.7540 XRP |
0.5759 EUR |
0.5538 EUR |
0.5761 EUR |
0.5706 EUR |
| 2023-08-04 |
0.5997 EUR |
26,300,911.7242 XRP |
0.6041 EUR |
0.5650 EUR |
0.6086 EUR |
0.5771 EUR |
| 2023-08-03 |
0.6105 EUR |
28,640,833.2441 XRP |
0.6245 EUR |
0.5975 EUR |
0.6278 EUR |
0.6058 EUR |
| 2023-08-02 |
0.6300 EUR |
23,353,247.8881 XRP |
0.6410 EUR |
0.6172 EUR |
0.6424 EUR |
0.6254 EUR |
| 2023-08-01 |
0.6263 EUR |
33,304,405.1695 XRP |
0.6333 EUR |
0.6124 EUR |
0.6414 EUR |
0.6406 EUR |
| 2023-07-31 |
0.6378 EUR |
41,003,024.2540 XRP |
0.6385 EUR |
0.6221 EUR |
0.6548 EUR |
0.6356 EUR |
| 2023-07-30 |
0.6437 EUR |
3,251,448.6345 XRP |
0.6460 EUR |
0.6202 EUR |
0.6670 EUR |
0.6387 EUR |
| 2023-07-29 |
0.6442 EUR |
1,473,207.3273 XRP |
0.6460 EUR |
0.6390 EUR |
0.6490 EUR |
0.6470 EUR |
| 2023-07-28 |
0.6444 EUR |
24,068,356.1273 XRP |
0.6494 EUR |
0.6393 EUR |
0.6544 EUR |
0.6461 EUR |
| 2023-07-27 |
0.6420 EUR |
24,010,494.3176 XRP |
0.6452 EUR |
0.6361 EUR |
0.6656 EUR |
0.6493 EUR |
| 2023-07-26 |
0.6338 EUR |
26,630,691.3227 XRP |
0.6411 EUR |
0.6259 EUR |
0.6594 EUR |
0.6447 EUR |
| 2023-07-25 |
0.6225 EUR |
37,836,239.7250 XRP |
0.6333 EUR |
0.6067 EUR |
0.6479 EUR |
0.6439 EUR |
| 2023-07-24 |
0.6424 EUR |
36,403,124.2402 XRP |
0.6634 EUR |
0.6138 EUR |
0.6676 EUR |
0.6362 EUR |
| 2023-07-23 |
0.6629 EUR |
5,707,982.0353 XRP |
0.6591 EUR |
0.6434 EUR |
0.6760 EUR |
0.6639 EUR |
| 2023-07-22 |
0.6797 EUR |
5,979,819.8032 XRP |
0.6925 EUR |
0.6490 EUR |
0.7013 EUR |
0.6577 EUR |
| 2023-07-21 |
0.6984 EUR |
26,115,382.6231 XRP |
0.7113 EUR |
0.6834 EUR |
0.7170 EUR |
0.6933 EUR |
| 2023-07-20 |
0.7269 EUR |
30,980,795.2346 XRP |
0.7329 EUR |
0.6931 EUR |
0.7563 EUR |
0.7131 EUR |
| 2023-07-19 |
0.7103 EUR |
37,946,326.1772 XRP |
0.6927 EUR |
0.6875 EUR |
0.7620 EUR |
0.7352 EUR |
| 2023-07-18 |
0.6646 EUR |
32,082,579.4917 XRP |
0.6563 EUR |
0.6500 EUR |
0.6950 EUR |
0.6931 EUR |
| 2023-07-17 |
0.6624 EUR |
38,059,301.1033 XRP |
0.6666 EUR |
0.6350 EUR |
0.6816 EUR |
0.6579 EUR |
| 2023-07-16 |
0.6700 EUR |
11,275,864.3603 XRP |
0.6380 EUR |
0.6270 EUR |
0.7055 EUR |
0.6657 EUR |
| 2023-07-15 |
0.6419 EUR |
9,156,887.4756 XRP |
0.6406 EUR |
0.6179 EUR |
0.6559 EUR |
0.6362 EUR |
| 2023-07-14 |
0.6789 EUR |
40,864,632.4878 XRP |
0.7265 EUR |
0.5959 EUR |
0.7350 EUR |
0.6424 EUR |
| 2023-07-13 |
0.5652 EUR |
113,918,113.4290 XRP |
0.4230 EUR |
0.4210 EUR |
0.8378 EUR |
0.7254 EUR |
| 2023-07-12 |
0.4291 EUR |
34,590,183.8272 XRP |
0.4316 EUR |
0.4179 EUR |
0.4330 EUR |
0.4229 EUR |