Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.3649 EUR |
65,330,858.1913 XRP |
0.3749 EUR |
0.3596 EUR |
0.3890 EUR |
0.3806 EUR |
| 2022-06-06 |
0.3734 EUR |
79,872,365.8509 XRP |
0.3678 EUR |
0.3673 EUR |
0.3805 EUR |
0.3759 EUR |
| 2022-06-05 |
0.3682 EUR |
3,611,558.4157 XRP |
0.3657 EUR |
0.3634 EUR |
0.3724 EUR |
0.3687 EUR |
| 2022-06-04 |
0.3638 EUR |
2,223,209.4931 XRP |
0.3632 EUR |
0.3589 EUR |
0.3673 EUR |
0.3657 EUR |
| 2022-06-03 |
0.3715 EUR |
72,939,784.6732 XRP |
0.3770 EUR |
0.3575 EUR |
0.3811 EUR |
0.3642 EUR |
| 2022-06-02 |
0.3679 EUR |
71,326,122.0136 XRP |
0.3737 EUR |
0.3644 EUR |
0.3785 EUR |
0.3770 EUR |
| 2022-06-01 |
0.3854 EUR |
71,040,270.6422 XRP |
0.3930 EUR |
0.3649 EUR |
0.3965 EUR |
0.3738 EUR |
| 2022-05-31 |
0.3887 EUR |
66,931,267.6390 XRP |
0.3881 EUR |
0.3797 EUR |
0.4028 EUR |
0.3954 EUR |
| 2022-05-30 |
0.3702 EUR |
71,554,254.4622 XRP |
0.3624 EUR |
0.3602 EUR |
0.3886 EUR |
0.3879 EUR |
| 2022-05-29 |
0.3600 EUR |
4,669,078.7376 XRP |
0.3594 EUR |
0.3535 EUR |
0.3637 EUR |
0.3622 EUR |
| 2022-05-28 |
0.3582 EUR |
2,466,958.7929 XRP |
0.3553 EUR |
0.3542 EUR |
0.3614 EUR |
0.3591 EUR |
| 2022-05-27 |
0.3652 EUR |
67,826,117.0993 XRP |
0.3653 EUR |
0.3500 EUR |
0.3739 EUR |
0.3555 EUR |
| 2022-05-26 |
0.3694 EUR |
60,879,230.9806 XRP |
0.3795 EUR |
0.3509 EUR |
0.3835 EUR |
0.3678 EUR |
| 2022-05-25 |
0.3767 EUR |
62,832,826.1523 XRP |
0.3796 EUR |
0.3697 EUR |
0.3868 EUR |
0.3792 EUR |
| 2022-05-24 |
0.3811 EUR |
53,638,736.5122 XRP |
0.3780 EUR |
0.3635 EUR |
0.3872 EUR |
0.3803 EUR |
| 2022-05-23 |
0.3951 EUR |
58,541,419.2149 XRP |
0.3979 EUR |
0.3750 EUR |
0.4017 EUR |
0.3783 EUR |
| 2022-05-22 |
0.3950 EUR |
3,083,431.7310 XRP |
0.3920 EUR |
0.3878 EUR |
0.4014 EUR |
0.3992 EUR |
| 2022-05-21 |
0.3895 EUR |
2,270,552.2695 XRP |
0.3884 EUR |
0.3816 EUR |
0.3954 EUR |
0.3920 EUR |
| 2022-05-20 |
0.4037 EUR |
54,426,681.9291 XRP |
0.3952 EUR |
0.3802 EUR |
0.4156 EUR |
0.3890 EUR |
| 2022-05-19 |
0.3845 EUR |
54,814,322.4849 XRP |
0.3874 EUR |
0.3725 EUR |
0.3997 EUR |
0.3967 EUR |
| 2022-05-18 |
0.4020 EUR |
61,580,924.2126 XRP |
0.4144 EUR |
0.3843 EUR |
0.4184 EUR |
0.3869 EUR |
| 2022-05-17 |
0.4100 EUR |
53,574,637.6019 XRP |
0.4053 EUR |
0.3956 EUR |
0.4182 EUR |
0.4151 EUR |
| 2022-05-16 |
0.4095 EUR |
60,309,986.1688 XRP |
0.4306 EUR |
0.3916 EUR |
0.4306 EUR |
0.4045 EUR |
| 2022-05-15 |
0.4092 EUR |
10,296,068.4536 XRP |
0.4061 EUR |
0.3984 EUR |
0.4320 EUR |
0.4295 EUR |
| 2022-05-14 |
0.4004 EUR |
8,449,082.6226 XRP |
0.4067 EUR |
0.3792 EUR |
0.4230 EUR |
0.4093 EUR |
| 2022-05-13 |
0.4235 EUR |
66,270,703.5272 XRP |
0.3704 EUR |
0.3664 EUR |
0.4469 EUR |
0.4051 EUR |
| 2022-05-12 |
0.3492 EUR |
88,463,669.9064 XRP |
0.3963 EUR |
0.3141 EUR |
0.4060 EUR |
0.3703 EUR |
| 2022-05-11 |
0.4517 EUR |
71,681,503.1109 XRP |
0.4871 EUR |
0.3462 EUR |
0.4956 EUR |
0.3936 EUR |
| 2022-05-10 |
0.4864 EUR |
55,814,198.1842 XRP |
0.4613 EUR |
0.4469 EUR |
0.5082 EUR |
0.4860 EUR |
| 2022-05-09 |
0.5078 EUR |
59,841,922.3921 XRP |
0.5371 EUR |
0.4477 EUR |
0.5493 EUR |
0.4711 EUR |
| 2022-05-08 |
0.5399 EUR |
5,073,462.8861 XRP |
0.5506 EUR |
0.5285 EUR |
0.5525 EUR |
0.5351 EUR |
| 2022-05-07 |
0.5582 EUR |
2,996,139.4971 XRP |
0.5707 EUR |
0.5400 EUR |
0.5725 EUR |
0.5520 EUR |
| 2022-05-06 |
0.5725 EUR |
40,400,290.0640 XRP |
0.5669 EUR |
0.5557 EUR |
0.5852 EUR |
0.5712 EUR |
| 2022-05-05 |
0.5991 EUR |
44,455,950.4017 XRP |
0.6075 EUR |
0.5525 EUR |
0.6180 EUR |
0.5669 EUR |
| 2022-05-04 |
0.5827 EUR |
41,180,916.1076 XRP |
0.5744 EUR |
0.5734 EUR |
0.6114 EUR |
0.6079 EUR |
| 2022-05-03 |
0.5856 EUR |
34,773,853.7958 XRP |
0.5850 EUR |
0.5661 EUR |
0.5962 EUR |
0.5747 EUR |
| 2022-05-02 |
0.5833 EUR |
18,239,753.1429 XRP |
0.5751 EUR |
0.5702 EUR |
0.5991 EUR |
0.5862 EUR |
| 2022-05-01 |
0.5656 EUR |
6,528,895.0443 XRP |
0.5549 EUR |
0.5488 EUR |
0.5807 EUR |
0.5766 EUR |
| 2022-04-30 |
0.5733 EUR |
6,733,844.5697 XRP |
0.5810 EUR |
0.5375 EUR |
0.5962 EUR |
0.5546 EUR |
| 2022-04-29 |
0.5861 EUR |
38,527,772.2378 XRP |
0.6116 EUR |
0.5683 EUR |
0.6150 EUR |
0.5799 EUR |
| 2022-04-28 |
0.6153 EUR |
35,957,504.2684 XRP |
0.6180 EUR |
0.6029 EUR |
0.6241 EUR |
0.6121 EUR |
| 2022-04-27 |
0.6124 EUR |
34,021,865.3446 XRP |
0.6022 EUR |
0.5985 EUR |
0.6247 EUR |
0.6180 EUR |
| 2022-04-26 |
0.6378 EUR |
40,356,825.5464 XRP |
0.6480 EUR |
0.5900 EUR |
0.6583 EUR |
0.6009 EUR |
| 2022-04-25 |
0.6161 EUR |
49,998,638.0822 XRP |
0.6456 EUR |
0.6010 EUR |
0.6511 EUR |
0.6485 EUR |
| 2022-04-24 |
0.6504 EUR |
6,888,914.5586 XRP |
0.6551 EUR |
0.6439 EUR |
0.6600 EUR |
0.6469 EUR |
| 2022-04-23 |
0.6608 EUR |
3,394,494.1803 XRP |
0.6651 EUR |
0.6516 EUR |
0.6730 EUR |
0.6542 EUR |
| 2022-04-22 |
0.6737 EUR |
29,543,672.3132 XRP |
0.6766 EUR |
0.6622 EUR |
0.6835 EUR |
0.6653 EUR |
| 2022-04-21 |
0.6852 EUR |
29,448,711.2559 XRP |
0.6930 EUR |
0.6633 EUR |
0.7080 EUR |
0.6759 EUR |
| 2022-04-20 |
0.7037 EUR |
23,390,909.4091 XRP |
0.7181 EUR |
0.6847 EUR |
0.7185 EUR |
0.6932 EUR |
| 2022-04-19 |
0.7092 EUR |
26,271,783.9730 XRP |
0.7141 EUR |
0.7003 EUR |
0.7250 EUR |
0.7157 EUR |