Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.3240 EUR |
56,760,040.3530 XRP |
0.3262 EUR |
0.3199 EUR |
0.3395 EUR |
0.3358 EUR |
| 2022-07-06 |
0.3141 EUR |
61,417,546.2885 XRP |
0.3165 EUR |
0.3114 EUR |
0.3275 EUR |
0.3259 EUR |
| 2022-07-05 |
0.3120 EUR |
58,752,422.2809 XRP |
0.3145 EUR |
0.3041 EUR |
0.3184 EUR |
0.3160 EUR |
| 2022-07-04 |
0.3039 EUR |
67,255,482.0335 XRP |
0.3074 EUR |
0.3004 EUR |
0.3151 EUR |
0.3143 EUR |
| 2022-07-03 |
0.3010 EUR |
8,921,219.6970 XRP |
0.3023 EUR |
0.2957 EUR |
0.3120 EUR |
0.3087 EUR |
| 2022-07-02 |
0.2998 EUR |
7,609,146.2138 XRP |
0.3007 EUR |
0.2964 EUR |
0.3044 EUR |
0.3029 EUR |
| 2022-07-01 |
0.3021 EUR |
66,228,011.5659 XRP |
0.3171 EUR |
0.2960 EUR |
0.3200 EUR |
0.3004 EUR |
| 2022-06-30 |
0.3007 EUR |
81,655,293.3594 XRP |
0.3153 EUR |
0.2931 EUR |
0.3165 EUR |
0.3143 EUR |
| 2022-06-29 |
0.3130 EUR |
67,071,355.1144 XRP |
0.3203 EUR |
0.3050 EUR |
0.3239 EUR |
0.3144 EUR |
| 2022-06-28 |
0.3290 EUR |
58,753,056.1549 XRP |
0.3339 EUR |
0.3195 EUR |
0.3359 EUR |
0.3195 EUR |
| 2022-06-27 |
0.3410 EUR |
66,609,605.9275 XRP |
0.3396 EUR |
0.3285 EUR |
0.3469 EUR |
0.3335 EUR |
| 2022-06-26 |
0.3468 EUR |
5,630,355.3130 XRP |
0.3474 EUR |
0.3384 EUR |
0.3554 EUR |
0.3400 EUR |
| 2022-06-25 |
0.3454 EUR |
5,893,218.3959 XRP |
0.3483 EUR |
0.3357 EUR |
0.3539 EUR |
0.3478 EUR |
| 2022-06-24 |
0.3472 EUR |
81,521,138.1491 XRP |
0.3188 EUR |
0.3181 EUR |
0.3667 EUR |
0.3472 EUR |
| 2022-06-23 |
0.3097 EUR |
27,792,453.5509 XRP |
0.3047 EUR |
0.3039 EUR |
0.3196 EUR |
0.3189 EUR |
| 2022-06-22 |
0.3049 EUR |
63,614,997.8328 XRP |
0.3121 EUR |
0.3010 EUR |
0.3130 EUR |
0.3046 EUR |
| 2022-06-21 |
0.3102 EUR |
71,077,926.3647 XRP |
0.3060 EUR |
0.3026 EUR |
0.3187 EUR |
0.3117 EUR |
| 2022-06-20 |
0.3041 EUR |
70,908,892.7153 XRP |
0.3102 EUR |
0.2973 EUR |
0.3126 EUR |
0.3075 EUR |
| 2022-06-19 |
0.2994 EUR |
9,866,330.9704 XRP |
0.2931 EUR |
0.2837 EUR |
0.3165 EUR |
0.3099 EUR |
| 2022-06-18 |
0.2889 EUR |
14,594,688.2840 XRP |
0.3054 EUR |
0.2738 EUR |
0.3105 EUR |
0.2930 EUR |
| 2022-06-17 |
0.3126 EUR |
65,103,869.1352 XRP |
0.2966 EUR |
0.2942 EUR |
0.3230 EUR |
0.3063 EUR |
| 2022-06-16 |
0.3098 EUR |
76,101,409.5345 XRP |
0.3281 EUR |
0.2909 EUR |
0.3314 EUR |
0.2959 EUR |
| 2022-06-15 |
0.2930 EUR |
85,928,981.3258 XRP |
0.3074 EUR |
0.2853 EUR |
0.3307 EUR |
0.3276 EUR |
| 2022-06-14 |
0.3020 EUR |
82,030,470.1093 XRP |
0.2977 EUR |
0.2820 EUR |
0.3123 EUR |
0.3070 EUR |
| 2022-06-13 |
0.3055 EUR |
93,331,372.1973 XRP |
0.3273 EUR |
0.2881 EUR |
0.3329 EUR |
0.2968 EUR |
| 2022-06-12 |
0.3335 EUR |
6,322,548.7665 XRP |
0.3418 EUR |
0.3234 EUR |
0.3476 EUR |
0.3277 EUR |
| 2022-06-11 |
0.3519 EUR |
8,706,254.5121 XRP |
0.3623 EUR |
0.3390 EUR |
0.3692 EUR |
0.3390 EUR |
| 2022-06-10 |
0.3779 EUR |
59,142,618.9379 XRP |
0.3766 EUR |
0.3572 EUR |
0.3868 EUR |
0.3638 EUR |
| 2022-06-09 |
0.3741 EUR |
50,404,238.0078 XRP |
0.3737 EUR |
0.3700 EUR |
0.3783 EUR |
0.3758 EUR |
| 2022-06-08 |
0.3719 EUR |
60,546,941.4149 XRP |
0.3817 EUR |
0.3680 EUR |
0.3830 EUR |
0.3735 EUR |
| 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 |