Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.3700 EUR |
9,359,327.6924 XRP |
0.3679 EUR |
0.3668 EUR |
0.3734 EUR |
0.3700 EUR |
| 2022-12-03 |
0.3728 EUR |
4,290,176.8211 XRP |
0.3754 EUR |
0.3660 EUR |
0.3768 EUR |
0.3684 EUR |
| 2022-12-02 |
0.3683 EUR |
61,915,327.7268 XRP |
0.3769 EUR |
0.3644 EUR |
0.3782 EUR |
0.3749 EUR |
| 2022-12-01 |
0.3818 EUR |
58,964,055.3531 XRP |
0.3920 EUR |
0.3749 EUR |
0.3921 EUR |
0.3766 EUR |
| 2022-11-30 |
0.3860 EUR |
53,647,715.2722 XRP |
0.3848 EUR |
0.3810 EUR |
0.3957 EUR |
0.3915 EUR |
| 2022-11-29 |
0.3760 EUR |
64,197,689.0430 XRP |
0.3753 EUR |
0.3685 EUR |
0.3903 EUR |
0.3855 EUR |
| 2022-11-28 |
0.3636 EUR |
92,947,906.6398 XRP |
0.3821 EUR |
0.3574 EUR |
0.3841 EUR |
0.3772 EUR |
| 2022-11-27 |
0.3866 EUR |
6,686,882.5569 XRP |
0.3809 EUR |
0.3801 EUR |
0.3931 EUR |
0.3826 EUR |
| 2022-11-26 |
0.3851 EUR |
3,702,405.7247 XRP |
0.3915 EUR |
0.3777 EUR |
0.3976 EUR |
0.3815 EUR |
| 2022-11-25 |
0.3881 EUR |
57,413,929.9003 XRP |
0.3854 EUR |
0.3733 EUR |
0.4013 EUR |
0.3929 EUR |
| 2022-11-24 |
0.3665 EUR |
69,335,591.5115 XRP |
0.3662 EUR |
0.3574 EUR |
0.3885 EUR |
0.3858 EUR |
| 2022-11-23 |
0.3635 EUR |
78,712,990.3414 XRP |
0.3640 EUR |
0.3561 EUR |
0.3684 EUR |
0.3655 EUR |
| 2022-11-22 |
0.3501 EUR |
92,044,465.0757 XRP |
0.3554 EUR |
0.3390 EUR |
0.3661 EUR |
0.3639 EUR |
| 2022-11-21 |
0.3421 EUR |
121,465,745.0449 XRP |
0.3493 EUR |
0.3339 EUR |
0.3594 EUR |
0.3578 EUR |
| 2022-11-20 |
0.3629 EUR |
19,576,212.0292 XRP |
0.3713 EUR |
0.3472 EUR |
0.3833 EUR |
0.3492 EUR |
| 2022-11-19 |
0.3684 EUR |
2,600,945.7178 XRP |
0.3703 EUR |
0.3631 EUR |
0.3758 EUR |
0.3723 EUR |
| 2022-11-18 |
0.3661 EUR |
60,606,494.4165 XRP |
0.3684 EUR |
0.3614 EUR |
0.3735 EUR |
0.3706 EUR |
| 2022-11-17 |
0.3606 EUR |
64,361,628.9721 XRP |
0.3610 EUR |
0.3557 EUR |
0.3730 EUR |
0.3686 EUR |
| 2022-11-16 |
0.3642 EUR |
79,318,172.0541 XRP |
0.3741 EUR |
0.3473 EUR |
0.3763 EUR |
0.3615 EUR |
| 2022-11-15 |
0.3656 EUR |
98,019,279.4462 XRP |
0.3634 EUR |
0.3546 EUR |
0.3820 EUR |
0.3735 EUR |
| 2022-11-14 |
0.3313 EUR |
149,463,071.3386 XRP |
0.3294 EUR |
0.3106 EUR |
0.3669 EUR |
0.3654 EUR |
| 2022-11-13 |
0.3370 EUR |
19,513,707.9424 XRP |
0.3499 EUR |
0.3211 EUR |
0.3557 EUR |
0.3280 EUR |
| 2022-11-12 |
0.3555 EUR |
6,554,469.6530 XRP |
0.3685 EUR |
0.3465 EUR |
0.3726 EUR |
0.3487 EUR |
| 2022-11-11 |
0.3758 EUR |
67,577,945.2387 XRP |
0.3852 EUR |
0.3547 EUR |
0.3906 EUR |
0.3695 EUR |
| 2022-11-10 |
0.3639 EUR |
82,868,055.0565 XRP |
0.3325 EUR |
0.3297 EUR |
0.3934 EUR |
0.3869 EUR |
| 2022-11-09 |
0.3755 EUR |
118,406,140.3076 XRP |
0.4035 EUR |
0.3193 EUR |
0.4095 EUR |
0.3309 EUR |
| 2022-11-08 |
0.4265 EUR |
153,131,817.3427 XRP |
0.4645 EUR |
0.3379 EUR |
0.4658 EUR |
0.3996 EUR |
| 2022-11-07 |
0.4696 EUR |
90,997,721.2369 XRP |
0.4743 EUR |
0.4578 EUR |
0.4797 EUR |
0.4648 EUR |
| 2022-11-06 |
0.4886 EUR |
20,264,460.9381 XRP |
0.4945 EUR |
0.4738 EUR |
0.4967 EUR |
0.4738 EUR |
| 2022-11-05 |
0.5007 EUR |
8,424,729.6729 XRP |
0.5083 EUR |
0.4913 EUR |
0.5120 EUR |
0.4965 EUR |
| 2022-11-04 |
0.4869 EUR |
75,161,742.8683 XRP |
0.4664 EUR |
0.4644 EUR |
0.5187 EUR |
0.5057 EUR |
| 2022-11-03 |
0.4655 EUR |
48,657,879.1238 XRP |
0.4584 EUR |
0.4572 EUR |
0.4716 EUR |
0.4666 EUR |
| 2022-11-02 |
0.4607 EUR |
54,444,535.3099 XRP |
0.4694 EUR |
0.4533 EUR |
0.4712 EUR |
0.4595 EUR |
| 2022-11-01 |
0.4635 EUR |
34,500,601.1957 XRP |
0.4685 EUR |
0.4576 EUR |
0.4727 EUR |
0.4704 EUR |
| 2022-10-31 |
0.4584 EUR |
60,283,870.0396 XRP |
0.4603 EUR |
0.4492 EUR |
0.4724 EUR |
0.4693 EUR |
| 2022-10-30 |
0.4638 EUR |
7,934,646.1184 XRP |
0.4717 EUR |
0.4566 EUR |
0.4747 EUR |
0.4598 EUR |
| 2022-10-29 |
0.4750 EUR |
6,416,482.4147 XRP |
0.4755 EUR |
0.4676 EUR |
0.4850 EUR |
0.4716 EUR |
| 2022-10-28 |
0.4622 EUR |
47,257,021.0177 XRP |
0.4629 EUR |
0.4580 EUR |
0.4771 EUR |
0.4759 EUR |
| 2022-10-27 |
0.4694 EUR |
44,462,511.3966 XRP |
0.4654 EUR |
0.4603 EUR |
0.4780 EUR |
0.4641 EUR |
| 2022-10-26 |
0.4626 EUR |
47,578,547.7236 XRP |
0.4626 EUR |
0.4586 EUR |
0.4694 EUR |
0.4646 EUR |
| 2022-10-25 |
0.4537 EUR |
49,285,196.3659 XRP |
0.4591 EUR |
0.4488 EUR |
0.4740 EUR |
0.4628 EUR |
| 2022-10-24 |
0.4633 EUR |
71,579,406.1758 XRP |
0.4754 EUR |
0.4541 EUR |
0.4799 EUR |
0.4586 EUR |
| 2022-10-23 |
0.4659 EUR |
8,484,905.5713 XRP |
0.4715 EUR |
0.4588 EUR |
0.4791 EUR |
0.4748 EUR |
| 2022-10-22 |
0.4697 EUR |
2,223,902.8222 XRP |
0.4683 EUR |
0.4630 EUR |
0.4773 EUR |
0.4709 EUR |
| 2022-10-21 |
0.4550 EUR |
48,128,751.3375 XRP |
0.4558 EUR |
0.4470 EUR |
0.4678 EUR |
0.4668 EUR |
| 2022-10-20 |
0.4652 EUR |
55,183,151.6403 XRP |
0.4613 EUR |
0.4324 EUR |
0.4742 EUR |
0.4578 EUR |
| 2022-10-19 |
0.4645 EUR |
48,717,296.9700 XRP |
0.4726 EUR |
0.4614 EUR |
0.4748 EUR |
0.4630 EUR |
| 2022-10-18 |
0.4774 EUR |
53,235,709.8942 XRP |
0.4879 EUR |
0.4643 EUR |
0.4914 EUR |
0.4725 EUR |
| 2022-10-17 |
0.4801 EUR |
54,030,260.1564 XRP |
0.4886 EUR |
0.4750 EUR |
0.4920 EUR |
0.4887 EUR |
| 2022-10-16 |
0.4942 EUR |
17,502,724.2490 XRP |
0.4968 EUR |
0.4814 EUR |
0.5012 EUR |
0.4902 EUR |