Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
0.6869 EUR |
15,123,086.0710 XRP |
0.6955 EUR |
0.6740 EUR |
0.7140 EUR |
0.7140 EUR |
| 2022-04-17 |
0.7154 EUR |
3,232,375.7789 XRP |
0.7255 EUR |
0.6921 EUR |
0.7278 EUR |
0.6960 EUR |
| 2022-04-16 |
0.7253 EUR |
5,536,589.3418 XRP |
0.7274 EUR |
0.7093 EUR |
0.7398 EUR |
0.7255 EUR |
| 2022-04-15 |
0.7165 EUR |
14,108,549.2896 XRP |
0.6715 EUR |
0.6703 EUR |
0.7378 EUR |
0.7296 EUR |
| 2022-04-14 |
0.6675 EUR |
25,905,830.3360 XRP |
0.6635 EUR |
0.6543 EUR |
0.6795 EUR |
0.6723 EUR |
| 2022-04-13 |
0.6582 EUR |
29,963,954.3468 XRP |
0.6607 EUR |
0.6480 EUR |
0.6676 EUR |
0.6636 EUR |
| 2022-04-12 |
0.6479 EUR |
33,009,955.3997 XRP |
0.6395 EUR |
0.6371 EUR |
0.6709 EUR |
0.6635 EUR |
| 2022-04-11 |
0.6665 EUR |
37,473,402.1751 XRP |
0.6929 EUR |
0.6256 EUR |
0.6946 EUR |
0.6387 EUR |
| 2022-04-10 |
0.7038 EUR |
9,384,589.4036 XRP |
0.7013 EUR |
0.6915 EUR |
0.7096 EUR |
0.6943 EUR |
| 2022-04-09 |
0.6992 EUR |
2,577,122.9951 XRP |
0.6947 EUR |
0.6892 EUR |
0.7047 EUR |
0.6986 EUR |
| 2022-04-08 |
0.7184 EUR |
25,509,352.9373 XRP |
0.7241 EUR |
0.6870 EUR |
0.7307 EUR |
0.6940 EUR |
| 2022-04-07 |
0.7092 EUR |
33,225,021.1561 XRP |
0.6990 EUR |
0.6900 EUR |
0.7272 EUR |
0.7257 EUR |
| 2022-04-06 |
0.7314 EUR |
32,499,216.7588 XRP |
0.7476 EUR |
0.6948 EUR |
0.7522 EUR |
0.7033 EUR |
| 2022-04-05 |
0.7508 EUR |
24,140,489.2811 XRP |
0.7541 EUR |
0.7459 EUR |
0.7660 EUR |
0.7507 EUR |
| 2022-04-04 |
0.7521 EUR |
32,730,803.2937 XRP |
0.7637 EUR |
0.7343 EUR |
0.7644 EUR |
0.7534 EUR |
| 2022-04-03 |
0.7570 EUR |
6,077,522.2250 XRP |
0.7468 EUR |
0.7389 EUR |
0.7717 EUR |
0.7625 EUR |
| 2022-04-02 |
0.7569 EUR |
5,657,503.9365 XRP |
0.7478 EUR |
0.7417 EUR |
0.7692 EUR |
0.7459 EUR |
| 2022-04-01 |
0.7410 EUR |
10,617,518.8875 XRP |
0.7379 EUR |
0.7288 EUR |
0.7549 EUR |
0.7475 EUR |
| 2022-03-31 |
0.7469 EUR |
12,722,873.5495 XRP |
0.7690 EUR |
0.7034 EUR |
0.7870 EUR |
0.7329 EUR |