Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.4609 EUR |
41,071,404.2700 XRP |
0.4548 EUR |
0.4369 EUR |
0.4788 EUR |
0.4521 EUR |
| 2023-06-21 |
0.4525 EUR |
35,824,414.0182 XRP |
0.4513 EUR |
0.4467 EUR |
0.4606 EUR |
0.4548 EUR |
| 2023-06-20 |
0.4430 EUR |
42,989,803.2945 XRP |
0.4501 EUR |
0.4319 EUR |
0.4545 EUR |
0.4502 EUR |
| 2023-06-19 |
0.4466 EUR |
43,729,392.6790 XRP |
0.4444 EUR |
0.4398 EUR |
0.4558 EUR |
0.4509 EUR |
| 2023-06-18 |
0.4467 EUR |
2,342,079.4104 XRP |
0.4383 EUR |
0.4332 EUR |
0.4546 EUR |
0.4452 EUR |
| 2023-06-17 |
0.4380 EUR |
1,492,196.3283 XRP |
0.4342 EUR |
0.4293 EUR |
0.4445 EUR |
0.4386 EUR |
| 2023-06-16 |
0.4349 EUR |
36,892,880.6572 XRP |
0.4374 EUR |
0.4165 EUR |
0.4403 EUR |
0.4344 EUR |
| 2023-06-15 |
0.4380 EUR |
45,424,369.2276 XRP |
0.4418 EUR |
0.4279 EUR |
0.4490 EUR |
0.4380 EUR |
| 2023-06-14 |
0.4654 EUR |
45,339,359.8960 XRP |
0.4808 EUR |
0.4256 EUR |
0.4818 EUR |
0.4430 EUR |
| 2023-06-13 |
0.4907 EUR |
72,966,945.8627 XRP |
0.4878 EUR |
0.4680 EUR |
0.5235 EUR |
0.4802 EUR |
| 2023-06-12 |
0.4790 EUR |
53,847,972.8947 XRP |
0.4844 EUR |
0.4740 EUR |
0.4904 EUR |
0.4879 EUR |
| 2023-06-11 |
0.4803 EUR |
3,822,628.0653 XRP |
0.4725 EUR |
0.4692 EUR |
0.4921 EUR |
0.4844 EUR |
| 2023-06-10 |
0.4656 EUR |
26,630,907.9839 XRP |
0.5003 EUR |
0.4415 EUR |
0.5007 EUR |
0.4750 EUR |
| 2023-06-09 |
0.4896 EUR |
49,361,526.2932 XRP |
0.4857 EUR |
0.4825 EUR |
0.5026 EUR |
0.5004 EUR |
| 2023-06-08 |
0.4844 EUR |
46,078,554.1155 XRP |
0.4837 EUR |
0.4806 EUR |
0.4896 EUR |
0.4860 EUR |
| 2023-06-07 |
0.4931 EUR |
47,504,091.7617 XRP |
0.4955 EUR |
0.4736 EUR |
0.5041 EUR |
0.4855 EUR |
| 2023-06-06 |
0.4758 EUR |
62,947,600.3365 XRP |
0.4750 EUR |
0.4644 EUR |
0.4980 EUR |
0.4955 EUR |
| 2023-06-05 |
0.4923 EUR |
81,202,418.7673 XRP |
0.5012 EUR |
0.4532 EUR |
0.5079 EUR |
0.4779 EUR |
| 2023-06-04 |
0.4981 EUR |
17,963,500.4432 XRP |
0.4847 EUR |
0.4814 EUR |
0.5100 EUR |
0.4998 EUR |
| 2023-06-03 |
0.4879 EUR |
13,777,149.2283 XRP |
0.4900 EUR |
0.4809 EUR |
0.4980 EUR |
0.4845 EUR |
| 2023-06-02 |
0.4795 EUR |
55,339,309.8021 XRP |
0.4710 EUR |
0.4683 EUR |
0.4925 EUR |
0.4897 EUR |
| 2023-06-01 |
0.4715 EUR |
65,054,643.0564 XRP |
0.4830 EUR |
0.4677 EUR |
0.4862 EUR |
0.4725 EUR |
| 2023-05-31 |
0.4774 EUR |
53,621,493.6556 XRP |
0.4852 EUR |
0.4690 EUR |
0.4932 EUR |
0.4850 EUR |
| 2023-05-30 |
0.4691 EUR |
75,843,059.0344 XRP |
0.4619 EUR |
0.4558 EUR |
0.4929 EUR |
0.4863 EUR |
| 2023-05-29 |
0.4480 EUR |
54,026,646.7873 XRP |
0.4500 EUR |
0.4443 EUR |
0.4624 EUR |
0.4613 EUR |
| 2023-05-28 |
0.4428 EUR |
5,927,003.8368 XRP |
0.4399 EUR |
0.4383 EUR |
0.4530 EUR |
0.4498 EUR |
| 2023-05-27 |
0.4397 EUR |
8,621,191.0576 XRP |
0.4368 EUR |
0.4338 EUR |
0.4466 EUR |
0.4400 EUR |
| 2023-05-26 |
0.4302 EUR |
44,707,838.4076 XRP |
0.4232 EUR |
0.4222 EUR |
0.4380 EUR |
0.4373 EUR |
| 2023-05-25 |
0.4189 EUR |
48,172,630.7202 XRP |
0.4211 EUR |
0.4124 EUR |
0.4240 EUR |
0.4231 EUR |
| 2023-05-24 |
0.4222 EUR |
42,375,213.2418 XRP |
0.4318 EUR |
0.4134 EUR |
0.4321 EUR |
0.4216 EUR |
| 2023-05-23 |
0.4270 EUR |
47,303,967.1546 XRP |
0.4270 EUR |
0.4251 EUR |
0.4322 EUR |
0.4320 EUR |
| 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 |