Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.4889 EUR |
3,196,717.4180 XRP |
0.4934 EUR |
0.4861 EUR |
0.4935 EUR |
0.4873 EUR |
| 2023-09-29 |
0.4830 EUR |
41,684,004.7820 XRP |
0.4824 EUR |
0.4772 EUR |
0.5181 EUR |
0.4928 EUR |
| 2023-09-28 |
0.4725 EUR |
40,798,316.7129 XRP |
0.4743 EUR |
0.4705 EUR |
0.4823 EUR |
0.4820 EUR |
| 2023-09-27 |
0.4715 EUR |
40,131,623.5668 XRP |
0.4740 EUR |
0.4694 EUR |
0.4806 EUR |
0.4749 EUR |
| 2023-09-26 |
0.4722 EUR |
43,360,428.0047 XRP |
0.4769 EUR |
0.4690 EUR |
0.4790 EUR |
0.4747 EUR |
| 2023-09-25 |
0.4659 EUR |
50,298,009.1069 XRP |
0.4713 EUR |
0.4607 EUR |
0.4785 EUR |
0.4769 EUR |
| 2023-09-24 |
0.4759 EUR |
2,611,562.0580 XRP |
0.4770 EUR |
0.4684 EUR |
0.4809 EUR |
0.4716 EUR |
| 2023-09-23 |
0.4797 EUR |
1,326,298.8739 XRP |
0.4811 EUR |
0.4754 EUR |
0.4822 EUR |
0.4768 EUR |
| 2023-09-22 |
0.4781 EUR |
40,342,988.6865 XRP |
0.4762 EUR |
0.4730 EUR |
0.4852 EUR |
0.4811 EUR |
| 2023-09-21 |
0.4781 EUR |
38,772,256.1404 XRP |
0.4881 EUR |
0.4696 EUR |
0.4884 EUR |
0.4756 EUR |
| 2023-09-20 |
0.4816 EUR |
40,655,157.3276 XRP |
0.4814 EUR |
0.4737 EUR |
0.4923 EUR |
0.4894 EUR |
| 2023-09-19 |
0.4735 EUR |
41,820,324.7438 XRP |
0.4701 EUR |
0.4681 EUR |
0.4835 EUR |
0.4814 EUR |
| 2023-09-18 |
0.4629 EUR |
45,071,384.0719 XRP |
0.4617 EUR |
0.4564 EUR |
0.4753 EUR |
0.4707 EUR |
| 2023-09-17 |
0.4645 EUR |
1,965,991.0804 XRP |
0.4678 EUR |
0.4590 EUR |
0.4690 EUR |
0.4616 EUR |
| 2023-09-16 |
0.4689 EUR |
930,818.2859 XRP |
0.4694 EUR |
0.4660 EUR |
0.4717 EUR |
0.4683 EUR |
| 2023-09-15 |
0.4656 EUR |
41,762,089.9118 XRP |
0.4599 EUR |
0.4570 EUR |
0.4770 EUR |
0.4694 EUR |
| 2023-09-14 |
0.4486 EUR |
44,873,416.8374 XRP |
0.4497 EUR |
0.4461 EUR |
0.4640 EUR |
0.4597 EUR |
| 2023-09-13 |
0.4436 EUR |
41,785,926.7815 XRP |
0.4468 EUR |
0.4390 EUR |
0.4555 EUR |
0.4508 EUR |
| 2023-09-12 |
0.4419 EUR |
46,891,189.5647 XRP |
0.4415 EUR |
0.4379 EUR |
0.4531 EUR |
0.4471 EUR |
| 2023-09-11 |
0.4519 EUR |
48,213,979.0870 XRP |
0.4638 EUR |
0.4263 EUR |
0.4649 EUR |
0.4415 EUR |
| 2023-09-10 |
0.4655 EUR |
2,972,329.8197 XRP |
0.4710 EUR |
0.4610 EUR |
0.4712 EUR |
0.4648 EUR |
| 2023-09-09 |
0.4706 EUR |
619,802.7723 XRP |
0.4715 EUR |
0.4688 EUR |
0.4718 EUR |
0.4713 EUR |
| 2023-09-08 |
0.4686 EUR |
37,237,645.5125 XRP |
0.4717 EUR |
0.4617 EUR |
0.4736 EUR |
0.4720 EUR |
| 2023-09-07 |
0.4655 EUR |
40,942,404.5211 XRP |
0.4690 EUR |
0.4629 EUR |
0.4735 EUR |
0.4721 EUR |
| 2023-09-06 |
0.4664 EUR |
39,623,666.6634 XRP |
0.4716 EUR |
0.4580 EUR |
0.4716 EUR |
0.4695 EUR |
| 2023-09-05 |
0.4668 EUR |
37,856,939.8156 XRP |
0.4704 EUR |
0.4648 EUR |
0.4720 EUR |
0.4713 EUR |
| 2023-09-04 |
0.4667 EUR |
42,008,689.6554 XRP |
0.4686 EUR |
0.4604 EUR |
0.4755 EUR |
0.4702 EUR |
| 2023-09-03 |
0.4676 EUR |
1,927,089.7261 XRP |
0.4627 EUR |
0.4619 EUR |
0.4731 EUR |
0.4687 EUR |
| 2023-09-02 |
0.4624 EUR |
1,812,969.3254 XRP |
0.4616 EUR |
0.4590 EUR |
0.4666 EUR |
0.4630 EUR |
| 2023-09-01 |
0.4652 EUR |
42,571,730.9432 XRP |
0.4712 EUR |
0.4516 EUR |
0.4717 EUR |
0.4623 EUR |
| 2023-08-31 |
0.4798 EUR |
41,426,310.9007 XRP |
0.4827 EUR |
0.4573 EUR |
0.4860 EUR |
0.4712 EUR |
| 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 |