Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.3358 EUR |
81,195,248.8098 XRP |
0.3425 EUR |
0.3244 EUR |
0.3436 EUR |
0.3270 EUR |
| 2022-09-14 |
0.3361 EUR |
65,407,606.5949 XRP |
0.3332 EUR |
0.3324 EUR |
0.3447 EUR |
0.3424 EUR |
| 2022-09-13 |
0.3466 EUR |
81,188,741.2382 XRP |
0.3556 EUR |
0.3324 EUR |
0.3556 EUR |
0.3340 EUR |
| 2022-09-12 |
0.3479 EUR |
71,279,359.7909 XRP |
0.3528 EUR |
0.3437 EUR |
0.3554 EUR |
0.3553 EUR |
| 2022-09-11 |
0.3532 EUR |
23,628,633.5541 XRP |
0.3557 EUR |
0.3460 EUR |
0.3571 EUR |
0.3522 EUR |
| 2022-09-10 |
0.3539 EUR |
12,380,558.5806 XRP |
0.3550 EUR |
0.3500 EUR |
0.3600 EUR |
0.3574 EUR |
| 2022-09-09 |
0.3464 EUR |
108,217,122.4311 XRP |
0.3400 EUR |
0.3379 EUR |
0.3579 EUR |
0.3554 EUR |
| 2022-09-08 |
0.3316 EUR |
73,036,376.1946 XRP |
0.3375 EUR |
0.3285 EUR |
0.3434 EUR |
0.3410 EUR |
| 2022-09-07 |
0.3213 EUR |
66,870,310.5063 XRP |
0.3250 EUR |
0.3161 EUR |
0.3385 EUR |
0.3383 EUR |
| 2022-09-06 |
0.3347 EUR |
79,570,827.3484 XRP |
0.3346 EUR |
0.3212 EUR |
0.3442 EUR |
0.3250 EUR |
| 2022-09-05 |
0.3284 EUR |
71,306,753.1901 XRP |
0.3347 EUR |
0.3243 EUR |
0.3358 EUR |
0.3344 EUR |
| 2022-09-04 |
0.3323 EUR |
6,024,001.9041 XRP |
0.3314 EUR |
0.3294 EUR |
0.3346 EUR |
0.3344 EUR |
| 2022-09-03 |
0.3320 EUR |
6,574,402.1299 XRP |
0.3333 EUR |
0.3281 EUR |
0.3373 EUR |
0.3307 EUR |
| 2022-09-02 |
0.3315 EUR |
80,052,057.8140 XRP |
0.3349 EUR |
0.3268 EUR |
0.3361 EUR |
0.3319 EUR |
| 2022-09-01 |
0.3246 EUR |
62,107,646.2375 XRP |
0.3261 EUR |
0.3218 EUR |
0.3350 EUR |
0.3347 EUR |
| 2022-08-31 |
0.3306 EUR |
58,496,024.2772 XRP |
0.3261 EUR |
0.3212 EUR |
0.3343 EUR |
0.3251 EUR |
| 2022-08-30 |
0.3300 EUR |
60,062,185.1649 XRP |
0.3335 EUR |
0.3192 EUR |
0.3357 EUR |
0.3264 EUR |
| 2022-08-29 |
0.3228 EUR |
71,531,587.9745 XRP |
0.3241 EUR |
0.3196 EUR |
0.3331 EUR |
0.3327 EUR |
| 2022-08-28 |
0.3325 EUR |
7,223,405.9845 XRP |
0.3372 EUR |
0.3248 EUR |
0.3385 EUR |
0.3248 EUR |
| 2022-08-27 |
0.3357 EUR |
9,559,297.3226 XRP |
0.3402 EUR |
0.3300 EUR |
0.3451 EUR |
0.3368 EUR |
| 2022-08-26 |
0.3560 EUR |
82,219,521.5745 XRP |
0.3499 EUR |
0.3335 EUR |
0.3711 EUR |
0.3369 EUR |
| 2022-08-25 |
0.3466 EUR |
53,612,287.3407 XRP |
0.3468 EUR |
0.3440 EUR |
0.3526 EUR |
0.3494 EUR |
| 2022-08-24 |
0.3428 EUR |
62,815,378.7004 XRP |
0.3484 EUR |
0.3399 EUR |
0.3535 EUR |
0.3477 EUR |
| 2022-08-23 |
0.3400 EUR |
54,198,527.0102 XRP |
0.3463 EUR |
0.3352 EUR |
0.3490 EUR |
0.3478 EUR |
| 2022-08-22 |
0.3347 EUR |
60,599,897.6204 XRP |
0.3436 EUR |
0.3311 EUR |
0.3468 EUR |
0.3468 EUR |
| 2022-08-21 |
0.3419 EUR |
9,233,174.6822 XRP |
0.3359 EUR |
0.3344 EUR |
0.3470 EUR |
0.3440 EUR |
| 2022-08-20 |
0.3373 EUR |
6,048,301.7146 XRP |
0.3334 EUR |
0.3309 EUR |
0.3413 EUR |
0.3356 EUR |
| 2022-08-19 |
0.3382 EUR |
73,473,988.8375 XRP |
0.3669 EUR |
0.3285 EUR |
0.3671 EUR |
0.3332 EUR |
| 2022-08-18 |
0.3684 EUR |
50,455,250.6269 XRP |
0.3731 EUR |
0.3656 EUR |
0.3764 EUR |
0.3716 EUR |
| 2022-08-17 |
0.3741 EUR |
59,965,793.2107 XRP |
0.3708 EUR |
0.3620 EUR |
0.3850 EUR |
0.3735 EUR |
| 2022-08-16 |
0.3662 EUR |
40,303,175.1509 XRP |
0.3698 EUR |
0.3605 EUR |
0.3728 EUR |
0.3717 EUR |
| 2022-08-15 |
0.3616 EUR |
52,273,018.1212 XRP |
0.3666 EUR |
0.3572 EUR |
0.3755 EUR |
0.3693 EUR |
| 2022-08-14 |
0.3733 EUR |
10,484,778.0987 XRP |
0.3688 EUR |
0.3647 EUR |
0.3824 EUR |
0.3659 EUR |
| 2022-08-13 |
0.3711 EUR |
6,327,413.7153 XRP |
0.3704 EUR |
0.3671 EUR |
0.3771 EUR |
0.3682 EUR |
| 2022-08-12 |
0.3645 EUR |
48,597,830.7500 XRP |
0.3686 EUR |
0.3596 EUR |
0.3707 EUR |
0.3700 EUR |
| 2022-08-11 |
0.3694 EUR |
98,077,552.9113 XRP |
0.3701 EUR |
0.3653 EUR |
0.3743 EUR |
0.3690 EUR |
| 2022-08-10 |
0.3576 EUR |
74,139,434.0364 XRP |
0.3598 EUR |
0.3509 EUR |
0.3700 EUR |
0.3696 EUR |
| 2022-08-09 |
0.3666 EUR |
48,275,103.2757 XRP |
0.3716 EUR |
0.3524 EUR |
0.3727 EUR |
0.3608 EUR |
| 2022-08-08 |
0.3709 EUR |
53,160,807.7659 XRP |
0.3660 EUR |
0.3646 EUR |
0.3766 EUR |
0.3713 EUR |
| 2022-08-07 |
0.3660 EUR |
2,803,417.0906 XRP |
0.3647 EUR |
0.3617 EUR |
0.3706 EUR |
0.3652 EUR |
| 2022-08-06 |
0.3678 EUR |
2,308,356.9819 XRP |
0.3700 EUR |
0.3640 EUR |
0.3710 EUR |
0.3652 EUR |
| 2022-08-05 |
0.3654 EUR |
49,643,227.7359 XRP |
0.3626 EUR |
0.3607 EUR |
0.3700 EUR |
0.3687 EUR |
| 2022-08-04 |
0.3620 EUR |
49,055,991.8305 XRP |
0.3640 EUR |
0.3558 EUR |
0.3688 EUR |
0.3626 EUR |
| 2022-08-03 |
0.3644 EUR |
99,853,272.2208 XRP |
0.3658 EUR |
0.3569 EUR |
0.3713 EUR |
0.3636 EUR |
| 2022-08-02 |
0.3634 EUR |
75,600,790.3089 XRP |
0.3697 EUR |
0.3571 EUR |
0.3840 EUR |
0.3682 EUR |
| 2022-08-01 |
0.3681 EUR |
70,668,346.6088 XRP |
0.3709 EUR |
0.3618 EUR |
0.3771 EUR |
0.3707 EUR |
| 2022-07-31 |
0.3814 EUR |
9,372,857.6965 XRP |
0.3796 EUR |
0.3704 EUR |
0.3900 EUR |
0.3721 EUR |
| 2022-07-30 |
0.3789 EUR |
20,560,810.9264 XRP |
0.3605 EUR |
0.3554 EUR |
0.4012 EUR |
0.3794 EUR |
| 2022-07-29 |
0.3636 EUR |
73,254,006.6150 XRP |
0.3668 EUR |
0.3528 EUR |
0.3718 EUR |
0.3619 EUR |
| 2022-07-28 |
0.3534 EUR |
83,779,353.5069 XRP |
0.3521 EUR |
0.3439 EUR |
0.3718 EUR |
0.3664 EUR |