Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.4248 EUR |
50,288,260.2598 XRP |
0.4227 EUR |
0.4157 EUR |
0.4320 EUR |
0.4271 EUR |
| 2023-05-21 |
0.4275 EUR |
4,264,541.6203 XRP |
0.4340 EUR |
0.4210 EUR |
0.4354 EUR |
0.4241 EUR |
| 2023-05-20 |
0.4319 EUR |
3,176,224.1147 XRP |
0.4327 EUR |
0.4273 EUR |
0.4362 EUR |
0.4337 EUR |
| 2023-05-19 |
0.4287 EUR |
41,643,498.2008 XRP |
0.4272 EUR |
0.4248 EUR |
0.4408 EUR |
0.4332 EUR |
| 2023-05-18 |
0.4158 EUR |
42,181,458.7804 XRP |
0.4136 EUR |
0.4087 EUR |
0.4372 EUR |
0.4286 EUR |
| 2023-05-17 |
0.4121 EUR |
45,596,996.9119 XRP |
0.4075 EUR |
0.4043 EUR |
0.4243 EUR |
0.4135 EUR |
| 2023-05-16 |
0.3886 EUR |
59,511,392.7185 XRP |
0.3936 EUR |
0.3846 EUR |
0.4078 EUR |
0.4051 EUR |
| 2023-05-15 |
0.3925 EUR |
51,096,935.6280 XRP |
0.3919 EUR |
0.3886 EUR |
0.3961 EUR |
0.3929 EUR |
| 2023-05-14 |
0.3926 EUR |
3,916,338.0446 XRP |
0.3912 EUR |
0.3885 EUR |
0.3980 EUR |
0.3926 EUR |
| 2023-05-13 |
0.3929 EUR |
2,853,053.2500 XRP |
0.3965 EUR |
0.3903 EUR |
0.3974 EUR |
0.3916 EUR |
| 2023-05-12 |
0.3907 EUR |
48,145,994.0947 XRP |
0.3859 EUR |
0.3816 EUR |
0.4064 EUR |
0.3974 EUR |
| 2023-05-11 |
0.3872 EUR |
48,440,913.0917 XRP |
0.3920 EUR |
0.3772 EUR |
0.3933 EUR |
0.3849 EUR |
| 2023-05-10 |
0.3883 EUR |
54,658,918.9656 XRP |
0.3913 EUR |
0.3759 EUR |
0.3954 EUR |
0.3930 EUR |
| 2023-05-09 |
0.3853 EUR |
49,357,994.0961 XRP |
0.3897 EUR |
0.3819 EUR |
0.3930 EUR |
0.3926 EUR |
| 2023-05-08 |
0.3929 EUR |
56,624,655.2406 XRP |
0.4082 EUR |
0.3723 EUR |
0.4134 EUR |
0.3896 EUR |
| 2023-05-07 |
0.4155 EUR |
6,034,139.3300 XRP |
0.4169 EUR |
0.4120 EUR |
0.4182 EUR |
0.4134 EUR |
| 2023-05-06 |
0.4178 EUR |
8,469,998.0857 XRP |
0.4241 EUR |
0.4107 EUR |
0.4256 EUR |
0.4155 EUR |
| 2023-05-05 |
0.4174 EUR |
36,490,457.0861 XRP |
0.4185 EUR |
0.4139 EUR |
0.4271 EUR |
0.4239 EUR |
| 2023-05-04 |
0.4159 EUR |
42,021,498.1941 XRP |
0.4186 EUR |
0.4130 EUR |
0.4195 EUR |
0.4181 EUR |
| 2023-05-03 |
0.4143 EUR |
42,346,549.0671 XRP |
0.4218 EUR |
0.4078 EUR |
0.4225 EUR |
0.4182 EUR |
| 2023-05-02 |
0.4201 EUR |
54,666,525.6457 XRP |
0.4234 EUR |
0.4164 EUR |
0.4239 EUR |
0.4219 EUR |
| 2023-05-01 |
0.4210 EUR |
27,096,024.8733 XRP |
0.4277 EUR |
0.4150 EUR |
0.4293 EUR |
0.4239 EUR |
| 2023-04-30 |
0.4321 EUR |
3,806,063.1869 XRP |
0.4339 EUR |
0.4253 EUR |
0.4372 EUR |
0.4284 EUR |
| 2023-04-29 |
0.4347 EUR |
6,178,236.2290 XRP |
0.4353 EUR |
0.4277 EUR |
0.4420 EUR |
0.4339 EUR |
| 2023-04-28 |
0.4298 EUR |
44,125,134.8239 XRP |
0.4233 EUR |
0.4204 EUR |
0.4381 EUR |
0.4357 EUR |
| 2023-04-27 |
0.4163 EUR |
46,467,978.1965 XRP |
0.4182 EUR |
0.4121 EUR |
0.4262 EUR |
0.4228 EUR |
| 2023-04-26 |
0.4237 EUR |
51,348,346.2650 XRP |
0.4276 EUR |
0.3927 EUR |
0.4369 EUR |
0.4178 EUR |
| 2023-04-25 |
0.4137 EUR |
39,192,311.0929 XRP |
0.4169 EUR |
0.4076 EUR |
0.4302 EUR |
0.4280 EUR |
| 2023-04-24 |
0.4223 EUR |
47,988,373.1967 XRP |
0.4237 EUR |
0.4056 EUR |
0.4413 EUR |
0.4191 EUR |
| 2023-04-23 |
0.4220 EUR |
7,256,143.1566 XRP |
0.4303 EUR |
0.4129 EUR |
0.4313 EUR |
0.4230 EUR |
| 2023-04-22 |
0.4210 EUR |
12,610,507.5799 XRP |
0.4083 EUR |
0.4052 EUR |
0.4337 EUR |
0.4304 EUR |
| 2023-04-21 |
0.4248 EUR |
45,969,725.3133 XRP |
0.4333 EUR |
0.4006 EUR |
0.4370 EUR |
0.4087 EUR |
| 2023-04-20 |
0.4466 EUR |
42,041,349.0361 XRP |
0.4488 EUR |
0.4241 EUR |
0.4553 EUR |
0.4320 EUR |
| 2023-04-19 |
0.4554 EUR |
52,378,495.5931 XRP |
0.4854 EUR |
0.4320 EUR |
0.4897 EUR |
0.4486 EUR |
| 2023-04-18 |
0.4700 EUR |
36,348,931.9901 XRP |
0.4680 EUR |
0.4661 EUR |
0.4910 EUR |
0.4829 EUR |
| 2023-04-17 |
0.4672 EUR |
45,837,035.6634 XRP |
0.4746 EUR |
0.4637 EUR |
0.4746 EUR |
0.4676 EUR |
| 2023-04-16 |
0.4737 EUR |
3,113,591.3433 XRP |
0.4731 EUR |
0.4694 EUR |
0.4771 EUR |
0.4755 EUR |
| 2023-04-15 |
0.4740 EUR |
2,797,106.9439 XRP |
0.4746 EUR |
0.4703 EUR |
0.4791 EUR |
0.4729 EUR |
| 2023-04-14 |
0.4783 EUR |
43,846,007.4777 XRP |
0.4644 EUR |
0.4630 EUR |
0.4948 EUR |
0.4767 EUR |
| 2023-04-13 |
0.4618 EUR |
37,565,193.9678 XRP |
0.4589 EUR |
0.4562 EUR |
0.4672 EUR |
0.4647 EUR |
| 2023-04-12 |
0.4607 EUR |
41,068,784.8086 XRP |
0.4733 EUR |
0.4548 EUR |
0.4745 EUR |
0.4595 EUR |
| 2023-04-11 |
0.4766 EUR |
39,438,214.9466 XRP |
0.4765 EUR |
0.4692 EUR |
0.4848 EUR |
0.4736 EUR |
| 2023-04-10 |
0.4630 EUR |
22,003,455.8225 XRP |
0.4651 EUR |
0.4588 EUR |
0.4784 EUR |
0.4768 EUR |
| 2023-04-09 |
0.4627 EUR |
3,449,309.4145 XRP |
0.4640 EUR |
0.4580 EUR |
0.4675 EUR |
0.4635 EUR |
| 2023-04-08 |
0.4667 EUR |
4,037,228.8572 XRP |
0.4703 EUR |
0.4615 EUR |
0.4709 EUR |
0.4645 EUR |
| 2023-04-07 |
0.4658 EUR |
9,064,599.9901 XRP |
0.4607 EUR |
0.4559 EUR |
0.4724 EUR |
0.4703 EUR |
| 2023-04-06 |
0.4585 EUR |
30,509,933.0349 XRP |
0.4636 EUR |
0.4510 EUR |
0.4666 EUR |
0.4617 EUR |
| 2023-04-05 |
0.4707 EUR |
35,010,345.9581 XRP |
0.4587 EUR |
0.4551 EUR |
0.4809 EUR |
0.4645 EUR |
| 2023-04-04 |
0.4546 EUR |
30,010,674.7210 XRP |
0.4548 EUR |
0.4472 EUR |
0.4636 EUR |
0.4593 EUR |
| 2023-04-03 |
0.4713 EUR |
36,779,779.5372 XRP |
0.4781 EUR |
0.4428 EUR |
0.4858 EUR |
0.4546 EUR |