Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
0.3565 EUR |
2,465,569.0094 XRP |
0.3588 EUR |
0.3486 EUR |
0.3606 EUR |
0.3503 EUR |
| 2023-02-11 |
0.3582 EUR |
2,026,519.4626 XRP |
0.3575 EUR |
0.3563 EUR |
0.3600 EUR |
0.3596 EUR |
| 2023-02-10 |
0.3576 EUR |
48,262,196.5462 XRP |
0.3553 EUR |
0.3529 EUR |
0.3616 EUR |
0.3581 EUR |
| 2023-02-09 |
0.3649 EUR |
59,108,214.4805 XRP |
0.3709 EUR |
0.3474 EUR |
0.3789 EUR |
0.3559 EUR |
| 2023-02-08 |
0.3723 EUR |
51,658,014.2219 XRP |
0.3758 EUR |
0.3671 EUR |
0.3779 EUR |
0.3717 EUR |
| 2023-02-07 |
0.3678 EUR |
61,606,536.9661 XRP |
0.3651 EUR |
0.3632 EUR |
0.3770 EUR |
0.3760 EUR |
| 2023-02-06 |
0.3685 EUR |
104,635,532.6675 XRP |
0.3692 EUR |
0.3625 EUR |
0.3758 EUR |
0.3661 EUR |
| 2023-02-05 |
0.3724 EUR |
6,414,657.7685 XRP |
0.3800 EUR |
0.3661 EUR |
0.3813 EUR |
0.3702 EUR |
| 2023-02-04 |
0.3817 EUR |
4,956,476.6760 XRP |
0.3810 EUR |
0.3773 EUR |
0.3891 EUR |
0.3807 EUR |
| 2023-02-03 |
0.3758 EUR |
46,213,156.5207 XRP |
0.3759 EUR |
0.3730 EUR |
0.3818 EUR |
0.3815 EUR |
| 2023-02-02 |
0.3747 EUR |
42,767,065.3336 XRP |
0.3752 EUR |
0.3719 EUR |
0.3835 EUR |
0.3750 EUR |
| 2023-02-01 |
0.3692 EUR |
57,183,135.2311 XRP |
0.3736 EUR |
0.3633 EUR |
0.3781 EUR |
0.3754 EUR |
| 2023-01-31 |
0.3622 EUR |
57,668,037.0371 XRP |
0.3624 EUR |
0.3576 EUR |
0.3784 EUR |
0.3743 EUR |
| 2023-01-30 |
0.3720 EUR |
104,810,979.8817 XRP |
0.3799 EUR |
0.3563 EUR |
0.3880 EUR |
0.3631 EUR |
| 2023-01-29 |
0.3794 EUR |
3,904,330.9731 XRP |
0.3752 EUR |
0.3743 EUR |
0.3838 EUR |
0.3807 EUR |
| 2023-01-28 |
0.3776 EUR |
2,782,729.9075 XRP |
0.3791 EUR |
0.3734 EUR |
0.3833 EUR |
0.3754 EUR |
| 2023-01-27 |
0.3723 EUR |
49,327,566.2849 XRP |
0.3753 EUR |
0.3662 EUR |
0.3805 EUR |
0.3791 EUR |
| 2023-01-26 |
0.3762 EUR |
46,192,249.4048 XRP |
0.3823 EUR |
0.3730 EUR |
0.3826 EUR |
0.3758 EUR |
| 2023-01-25 |
0.3729 EUR |
48,674,318.6735 XRP |
0.3740 EUR |
0.3650 EUR |
0.3887 EUR |
0.3823 EUR |
| 2023-01-24 |
0.3869 EUR |
71,811,452.4761 XRP |
0.3896 EUR |
0.3705 EUR |
0.3962 EUR |
0.3745 EUR |