Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
0.3458 EUR |
59,475,395.5797 XRP |
0.3460 EUR |
0.3373 EUR |
0.3600 EUR |
0.3459 EUR |
| 2023-03-13 |
0.3392 EUR |
136,932,504.5624 XRP |
0.3500 EUR |
0.3267 EUR |
0.3542 EUR |
0.3461 EUR |
| 2023-03-12 |
0.3394 EUR |
14,927,162.1000 XRP |
0.3424 EUR |
0.3296 EUR |
0.3495 EUR |
0.3484 EUR |
| 2023-03-11 |
0.3450 EUR |
25,067,610.5752 XRP |
0.3482 EUR |
0.3372 EUR |
0.3547 EUR |
0.3418 EUR |
| 2023-03-10 |
0.3479 EUR |
86,421,735.9935 XRP |
0.3499 EUR |
0.3371 EUR |
0.3537 EUR |
0.3490 EUR |
| 2023-03-09 |
0.3672 EUR |
82,458,976.1318 XRP |
0.3686 EUR |
0.3443 EUR |
0.3756 EUR |
0.3516 EUR |
| 2023-03-08 |
0.3611 EUR |
96,468,873.2958 XRP |
0.3607 EUR |
0.3531 EUR |
0.3803 EUR |
0.3699 EUR |
| 2023-03-07 |
0.3476 EUR |
79,570,231.9618 XRP |
0.3457 EUR |
0.3433 EUR |
0.3643 EUR |
0.3602 EUR |
| 2023-03-06 |
0.3414 EUR |
99,077,360.9539 XRP |
0.3447 EUR |
0.3368 EUR |
0.3504 EUR |
0.3467 EUR |
| 2023-03-05 |
0.3487 EUR |
2,327,698.9036 XRP |
0.3513 EUR |
0.3440 EUR |
0.3545 EUR |
0.3452 EUR |
| 2023-03-04 |
0.3523 EUR |
2,314,408.7606 XRP |
0.3547 EUR |
0.3463 EUR |
0.3569 EUR |
0.3512 EUR |
| 2023-03-03 |
0.3444 EUR |
70,782,838.3820 XRP |
0.3562 EUR |
0.3339 EUR |
0.3576 EUR |
0.3557 EUR |
| 2023-03-02 |
0.3550 EUR |
57,981,119.5821 XRP |
0.3592 EUR |
0.3525 EUR |
0.3601 EUR |
0.3558 EUR |
| 2023-03-01 |
0.3572 EUR |
62,824,786.1805 XRP |
0.3554 EUR |
0.3519 EUR |
0.3614 EUR |
0.3596 EUR |
| 2023-02-28 |
0.3534 EUR |
71,646,527.0673 XRP |
0.3568 EUR |
0.3504 EUR |
0.3613 EUR |
0.3563 EUR |
| 2023-02-27 |
0.3539 EUR |
98,628,001.8210 XRP |
0.3580 EUR |
0.3510 EUR |
0.3585 EUR |
0.3575 EUR |
| 2023-02-26 |
0.3580 EUR |
2,107,377.6136 XRP |
0.3587 EUR |
0.3554 EUR |
0.3610 EUR |
0.3573 EUR |
| 2023-02-25 |
0.3571 EUR |
3,268,651.1959 XRP |
0.3591 EUR |
0.3506 EUR |
0.3598 EUR |
0.3589 EUR |
| 2023-02-24 |
0.3646 EUR |
48,042,429.1002 XRP |
0.3663 EUR |
0.3531 EUR |
0.3689 EUR |
0.3591 EUR |
| 2023-02-23 |
0.3710 EUR |
44,484,618.2963 XRP |
0.3728 EUR |
0.3640 EUR |
0.3744 EUR |
0.3670 EUR |
| 2023-02-22 |
0.3641 EUR |
56,833,822.1794 XRP |
0.3678 EUR |
0.3593 EUR |
0.3736 EUR |
0.3725 EUR |
| 2023-02-21 |
0.3676 EUR |
53,354,093.1148 XRP |
0.3723 EUR |
0.3629 EUR |
0.3765 EUR |
0.3678 EUR |
| 2023-02-20 |
0.3664 EUR |
72,836,982.2181 XRP |
0.3616 EUR |
0.3533 EUR |
0.3822 EUR |
0.3723 EUR |
| 2023-02-19 |
0.3622 EUR |
29,685,647.9730 XRP |
0.3682 EUR |
0.3596 EUR |
0.3718 EUR |
0.3604 EUR |
| 2023-02-18 |
0.3685 EUR |
2,489,104.3515 XRP |
0.3693 EUR |
0.3657 EUR |
0.3714 EUR |
0.3689 EUR |
| 2023-02-17 |
0.3642 EUR |
50,636,228.3408 XRP |
0.3599 EUR |
0.3574 EUR |
0.3740 EUR |
0.3694 EUR |
| 2023-02-16 |
0.3730 EUR |
52,842,966.2474 XRP |
0.3750 EUR |
0.3605 EUR |
0.3780 EUR |
0.3606 EUR |
| 2023-02-15 |
0.3569 EUR |
57,970,934.6935 XRP |
0.3555 EUR |
0.3507 EUR |
0.3760 EUR |
0.3747 EUR |
| 2023-02-14 |
0.3426 EUR |
77,481,511.5732 XRP |
0.3452 EUR |
0.3400 EUR |
0.3575 EUR |
0.3561 EUR |
| 2023-02-13 |
0.3467 EUR |
95,207,015.4564 XRP |
0.3511 EUR |
0.3387 EUR |
0.3542 EUR |
0.3470 EUR |