Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
0.4307 EUR |
44,234,515.5927 XRP |
0.4339 EUR |
0.4283 EUR |
0.4344 EUR |
0.4316 EUR |
| 2023-07-10 |
0.4274 EUR |
38,957,397.9082 XRP |
0.4266 EUR |
0.4225 EUR |
0.4365 EUR |
0.4341 EUR |
| 2023-07-09 |
0.4285 EUR |
727,930.0078 XRP |
0.4294 EUR |
0.4260 EUR |
0.4303 EUR |
0.4271 EUR |
| 2023-07-08 |
0.4281 EUR |
859,079.5735 XRP |
0.4274 EUR |
0.4247 EUR |
0.4330 EUR |
0.4289 EUR |
| 2023-07-07 |
0.4274 EUR |
30,571,304.6385 XRP |
0.4250 EUR |
0.4210 EUR |
0.4323 EUR |
0.4274 EUR |
| 2023-07-06 |
0.4398 EUR |
36,318,926.3656 XRP |
0.4401 EUR |
0.4259 EUR |
0.4452 EUR |
0.4260 EUR |
| 2023-07-05 |
0.4448 EUR |
34,744,349.5579 XRP |
0.4491 EUR |
0.4317 EUR |
0.4520 EUR |
0.4410 EUR |
| 2023-07-04 |
0.4465 EUR |
36,313,205.8912 XRP |
0.4477 EUR |
0.4418 EUR |
0.4520 EUR |
0.4488 EUR |
| 2023-07-03 |
0.4408 EUR |
49,418,445.7077 XRP |
0.4441 EUR |
0.4361 EUR |
0.4499 EUR |
0.4481 EUR |
| 2023-07-02 |
0.4438 EUR |
2,108,005.9452 XRP |
0.4333 EUR |
0.4305 EUR |
0.4541 EUR |
0.4441 EUR |
| 2023-07-01 |
0.4319 EUR |
1,298,026.7123 XRP |
0.4327 EUR |
0.4254 EUR |
0.4359 EUR |
0.4338 EUR |
| 2023-06-30 |
0.4365 EUR |
36,171,261.1779 XRP |
0.4372 EUR |
0.4122 EUR |
0.4435 EUR |
0.4345 EUR |
| 2023-06-29 |
0.4283 EUR |
32,422,126.4869 XRP |
0.4258 EUR |
0.4239 EUR |
0.4390 EUR |
0.4371 EUR |
| 2023-06-28 |
0.4342 EUR |
39,371,858.0065 XRP |
0.4414 EUR |
0.4120 EUR |
0.4427 EUR |
0.4263 EUR |
| 2023-06-27 |
0.4369 EUR |
37,947,687.2597 XRP |
0.4382 EUR |
0.4270 EUR |
0.4427 EUR |
0.4427 EUR |
| 2023-06-26 |
0.4418 EUR |
46,976,616.5508 XRP |
0.4493 EUR |
0.4300 EUR |
0.4510 EUR |
0.4386 EUR |
| 2023-06-25 |
0.4504 EUR |
515,056.7844 XRP |
0.4465 EUR |
0.4435 EUR |
0.4560 EUR |
0.4496 EUR |
| 2023-06-24 |
0.4486 EUR |
1,732,826.8608 XRP |
0.4553 EUR |
0.4391 EUR |
0.4553 EUR |
0.4470 EUR |
| 2023-06-23 |
0.4521 EUR |
32,092,695.8958 XRP |
0.4527 EUR |
0.4447 EUR |
0.4611 EUR |
0.4544 EUR |