Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |