Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
0.3314 EUR |
57,540,945.2877 XRP |
0.3338 EUR |
0.3257 EUR |
0.3520 EUR |
0.3508 EUR |
| 2022-07-26 |
0.3255 EUR |
94,939,922.9196 XRP |
0.3286 EUR |
0.3202 EUR |
0.3330 EUR |
0.3328 EUR |
| 2022-07-25 |
0.3374 EUR |
67,388,981.4608 XRP |
0.3518 EUR |
0.3290 EUR |
0.3526 EUR |
0.3296 EUR |
| 2022-07-24 |
0.3550 EUR |
4,027,580.3321 XRP |
0.3528 EUR |
0.3491 EUR |
0.3594 EUR |
0.3527 EUR |
| 2022-07-23 |
0.3493 EUR |
4,042,943.4488 XRP |
0.3510 EUR |
0.3429 EUR |
0.3553 EUR |
0.3519 EUR |
| 2022-07-22 |
0.3566 EUR |
53,450,381.5785 XRP |
0.3575 EUR |
0.3473 EUR |
0.3650 EUR |
0.3509 EUR |
| 2022-07-21 |
0.3494 EUR |
58,619,772.7352 XRP |
0.3571 EUR |
0.3422 EUR |
0.3602 EUR |
0.3581 EUR |
| 2022-07-20 |
0.3665 EUR |
58,499,795.9398 XRP |
0.3645 EUR |
0.3512 EUR |
0.3723 EUR |
0.3545 EUR |
| 2022-07-19 |
0.3489 EUR |
56,410,947.5270 XRP |
0.3599 EUR |
0.3431 EUR |
0.3680 EUR |
0.3645 EUR |
| 2022-07-18 |
0.3574 EUR |
58,215,562.3517 XRP |
0.3403 EUR |
0.3386 EUR |
0.3639 EUR |
0.3589 EUR |
| 2022-07-17 |
0.3478 EUR |
9,403,790.7475 XRP |
0.3483 EUR |
0.3383 EUR |
0.3581 EUR |
0.3416 EUR |
| 2022-07-16 |
0.3418 EUR |
7,432,198.5463 XRP |
0.3300 EUR |
0.3288 EUR |
0.3531 EUR |
0.3483 EUR |
| 2022-07-15 |
0.3363 EUR |
69,077,357.2881 XRP |
0.3327 EUR |
0.3245 EUR |
0.3474 EUR |
0.3311 EUR |
| 2022-07-14 |
0.3161 EUR |
64,250,003.6150 XRP |
0.3225 EUR |
0.3109 EUR |
0.3327 EUR |
0.3327 EUR |
| 2022-07-13 |
0.3143 EUR |
65,205,213.1448 XRP |
0.3095 EUR |
0.3014 EUR |
0.3239 EUR |
0.3232 EUR |
| 2022-07-12 |
0.3102 EUR |
66,651,678.8881 XRP |
0.3133 EUR |
0.3065 EUR |
0.3173 EUR |
0.3115 EUR |
| 2022-07-11 |
0.3179 EUR |
76,423,015.1196 XRP |
0.3190 EUR |
0.3093 EUR |
0.3259 EUR |
0.3121 EUR |
| 2022-07-10 |
0.3261 EUR |
12,740,741.5432 XRP |
0.3386 EUR |
0.3136 EUR |
0.3386 EUR |
0.3197 EUR |
| 2022-07-09 |
0.3362 EUR |
9,429,282.9695 XRP |
0.3339 EUR |
0.3329 EUR |
0.3412 EUR |
0.3381 EUR |
| 2022-07-08 |
0.3397 EUR |
94,570,210.5416 XRP |
0.3364 EUR |
0.3295 EUR |
0.3527 EUR |
0.3382 EUR |