Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-15 |
0.4988 EUR |
2,809,891.6426 XRP |
0.5024 EUR |
0.4915 EUR |
0.5035 EUR |
0.4946 EUR |
| 2022-10-14 |
0.5104 EUR |
48,845,610.4042 XRP |
0.4916 EUR |
0.4894 EUR |
0.5238 EUR |
0.5017 EUR |
| 2022-10-13 |
0.4722 EUR |
80,764,853.8827 XRP |
0.5038 EUR |
0.4528 EUR |
0.5038 EUR |
0.4927 EUR |
| 2022-10-12 |
0.5020 EUR |
46,376,392.9449 XRP |
0.5004 EUR |
0.4971 EUR |
0.5113 EUR |
0.5024 EUR |
| 2022-10-11 |
0.5028 EUR |
56,444,784.0244 XRP |
0.5087 EUR |
0.4921 EUR |
0.5141 EUR |
0.5003 EUR |
| 2022-10-10 |
0.5374 EUR |
47,284,721.9830 XRP |
0.5463 EUR |
0.5092 EUR |
0.5515 EUR |
0.5116 EUR |
| 2022-10-09 |
0.5395 EUR |
9,884,834.7505 XRP |
0.5305 EUR |
0.5195 EUR |
0.5620 EUR |
0.5482 EUR |
| 2022-10-08 |
0.5345 EUR |
5,623,375.2096 XRP |
0.5316 EUR |
0.5256 EUR |
0.5432 EUR |
0.5297 EUR |
| 2022-10-07 |
0.5027 EUR |
48,499,679.6052 XRP |
0.5024 EUR |
0.4917 EUR |
0.5460 EUR |
0.5311 EUR |
| 2022-10-06 |
0.5024 EUR |
42,394,704.6629 XRP |
0.4934 EUR |
0.4929 EUR |
0.5147 EUR |
0.5019 EUR |
| 2022-10-05 |
0.4877 EUR |
44,285,306.6302 XRP |
0.4801 EUR |
0.4743 EUR |
0.5076 EUR |
0.4949 EUR |
| 2022-10-04 |
0.4650 EUR |
45,775,326.3537 XRP |
0.4704 EUR |
0.4589 EUR |
0.4871 EUR |
0.4808 EUR |
| 2022-10-03 |
0.4548 EUR |
58,608,656.6790 XRP |
0.4578 EUR |
0.4465 EUR |
0.4776 EUR |
0.4701 EUR |
| 2022-10-02 |
0.4685 EUR |
11,539,609.2666 XRP |
0.4856 EUR |
0.4530 EUR |
0.4880 EUR |
0.4575 EUR |
| 2022-10-01 |
0.4855 EUR |
5,183,676.4267 XRP |
0.4893 EUR |
0.4771 EUR |
0.4959 EUR |
0.4848 EUR |
| 2022-09-30 |
0.4945 EUR |
49,190,302.1906 XRP |
0.4950 EUR |
0.4774 EUR |
0.5090 EUR |
0.4892 EUR |
| 2022-09-29 |
0.4597 EUR |
54,608,348.1144 XRP |
0.4624 EUR |
0.4384 EUR |
0.5186 EUR |
0.4943 EUR |
| 2022-09-28 |
0.4443 EUR |
60,397,412.5356 XRP |
0.4666 EUR |
0.4367 EUR |
0.4691 EUR |
0.4642 EUR |
| 2022-09-27 |
0.4887 EUR |
71,984,000.4661 XRP |
0.4861 EUR |
0.4547 EUR |
0.5052 EUR |
0.4695 EUR |
| 2022-09-26 |
0.4881 EUR |
66,127,161.6822 XRP |
0.5084 EUR |
0.4742 EUR |
0.5181 EUR |
0.4874 EUR |
| 2022-09-25 |
0.5139 EUR |
21,471,558.6291 XRP |
0.5030 EUR |
0.4910 EUR |
0.5366 EUR |
0.5092 EUR |
| 2022-09-24 |
0.5122 EUR |
23,428,966.9593 XRP |
0.5228 EUR |
0.4869 EUR |
0.5353 EUR |
0.5029 EUR |
| 2022-09-23 |
0.5217 EUR |
121,867,956.9617 XRP |
0.4956 EUR |
0.4720 EUR |
0.5682 EUR |
0.5236 EUR |
| 2022-09-22 |
0.4386 EUR |
89,826,162.9737 XRP |
0.4002 EUR |
0.4002 EUR |
0.5072 EUR |
0.4928 EUR |
| 2022-09-21 |
0.4053 EUR |
108,366,470.9579 XRP |
0.4151 EUR |
0.3901 EUR |
0.4384 EUR |
0.4030 EUR |
| 2022-09-20 |
0.3839 EUR |
107,031,387.2271 XRP |
0.3853 EUR |
0.3687 EUR |
0.4231 EUR |
0.4160 EUR |
| 2022-09-19 |
0.3497 EUR |
95,035,625.3924 XRP |
0.3567 EUR |
0.3398 EUR |
0.3912 EUR |
0.3862 EUR |
| 2022-09-18 |
0.3792 EUR |
28,637,504.2999 XRP |
0.3759 EUR |
0.3577 EUR |
0.3974 EUR |
0.3587 EUR |
| 2022-09-17 |
0.3611 EUR |
20,976,457.1207 XRP |
0.3546 EUR |
0.3462 EUR |
0.3803 EUR |
0.3737 EUR |
| 2022-09-16 |
0.3299 EUR |
79,912,315.3181 XRP |
0.3264 EUR |
0.3216 EUR |
0.3576 EUR |
0.3563 EUR |