Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
0.4782 EUR |
4,971,810.2706 XRP |
0.4702 EUR |
0.4629 EUR |
0.4884 EUR |
0.4808 EUR |
| 2023-04-01 |
0.4741 EUR |
7,068,837.2336 XRP |
0.4957 EUR |
0.4586 EUR |
0.5000 EUR |
0.4720 EUR |
| 2023-03-31 |
0.4894 EUR |
32,647,791.9108 XRP |
0.4878 EUR |
0.4843 EUR |
0.5061 EUR |
0.4985 EUR |
| 2023-03-30 |
0.4938 EUR |
35,065,173.5696 XRP |
0.4999 EUR |
0.4820 EUR |
0.5128 EUR |
0.4909 EUR |
| 2023-03-29 |
0.5137 EUR |
45,887,857.2384 XRP |
0.4751 EUR |
0.4741 EUR |
0.5387 EUR |
0.5027 EUR |
| 2023-03-28 |
0.4547 EUR |
44,718,825.5141 XRP |
0.4435 EUR |
0.4319 EUR |
0.4918 EUR |
0.4746 EUR |
| 2023-03-27 |
0.4310 EUR |
52,631,938.1337 XRP |
0.4159 EUR |
0.4110 EUR |
0.4535 EUR |
0.4456 EUR |
| 2023-03-26 |
0.4208 EUR |
6,027,797.3533 XRP |
0.4126 EUR |
0.4109 EUR |
0.4320 EUR |
0.4170 EUR |
| 2023-03-25 |
0.4182 EUR |
11,271,903.7193 XRP |
0.3967 EUR |
0.3935 EUR |
0.4330 EUR |
0.4130 EUR |
| 2023-03-24 |
0.3984 EUR |
37,657,246.8223 XRP |
0.4104 EUR |
0.3853 EUR |
0.4117 EUR |
0.3951 EUR |
| 2023-03-23 |
0.4072 EUR |
36,746,419.1400 XRP |
0.3885 EUR |
0.3790 EUR |
0.4194 EUR |
0.4102 EUR |
| 2023-03-22 |
0.4171 EUR |
50,721,111.0300 XRP |
0.4368 EUR |
0.3779 EUR |
0.4419 EUR |
0.3885 EUR |
| 2023-03-21 |
0.3832 EUR |
80,298,556.3330 XRP |
0.3494 EUR |
0.3483 EUR |
0.4590 EUR |
0.4346 EUR |
| 2023-03-20 |
0.3568 EUR |
54,968,809.5607 XRP |
0.3621 EUR |
0.3470 EUR |
0.3671 EUR |
0.3496 EUR |
| 2023-03-19 |
0.3621 EUR |
10,077,576.0921 XRP |
0.3507 EUR |
0.3492 EUR |
0.3753 EUR |
0.3651 EUR |
| 2023-03-18 |
0.3561 EUR |
9,803,903.0745 XRP |
0.3560 EUR |
0.3466 EUR |
0.3651 EUR |
0.3505 EUR |
| 2023-03-17 |
0.3493 EUR |
33,846,074.8447 XRP |
0.3440 EUR |
0.3418 EUR |
0.3600 EUR |
0.3565 EUR |
| 2023-03-16 |
0.3422 EUR |
25,469,926.5002 XRP |
0.3398 EUR |
0.3372 EUR |
0.3461 EUR |
0.3442 EUR |
| 2023-03-15 |
0.3454 EUR |
25,868,983.1631 XRP |
0.3459 EUR |
0.3377 EUR |
0.3512 EUR |
0.3397 EUR |