Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-30 |
0.7741 EUR |
21,635,905.0159 XRP |
0.7726 EUR |
0.7618 EUR |
0.7825 EUR |
0.7715 EUR |
| 2022-03-29 |
0.7919 EUR |
29,816,961.9490 XRP |
0.7841 EUR |
0.7600 EUR |
0.8065 EUR |
0.7734 EUR |
| 2022-03-28 |
0.7941 EUR |
36,521,739.9700 XRP |
0.7811 EUR |
0.7770 EUR |
0.8300 EUR |
0.7818 EUR |
| 2022-03-27 |
0.7667 EUR |
5,120,425.1832 XRP |
0.7579 EUR |
0.7543 EUR |
0.7802 EUR |
0.7799 EUR |
| 2022-03-26 |
0.7552 EUR |
2,244,527.5576 XRP |
0.7502 EUR |
0.7470 EUR |
0.7611 EUR |
0.7585 EUR |
| 2022-03-25 |
0.7584 EUR |
24,609,253.8961 XRP |
0.7661 EUR |
0.7452 EUR |
0.7662 EUR |
0.7520 EUR |
| 2022-03-24 |
0.7591 EUR |
23,284,883.1596 XRP |
0.7618 EUR |
0.7535 EUR |
0.7735 EUR |
0.7653 EUR |
| 2022-03-23 |
0.7460 EUR |
29,090,806.6372 XRP |
0.7600 EUR |
0.7373 EUR |
0.7670 EUR |
0.7606 EUR |
| 2022-03-22 |
0.7688 EUR |
28,019,396.5167 XRP |
0.7601 EUR |
0.7505 EUR |
0.7857 EUR |
0.7585 EUR |
| 2022-03-21 |
0.7361 EUR |
32,350,611.6378 XRP |
0.7293 EUR |
0.7124 EUR |
0.7758 EUR |
0.7613 EUR |
| 2022-03-20 |
0.7289 EUR |
3,304,186.4926 XRP |
0.7412 EUR |
0.7189 EUR |
0.7427 EUR |
0.7295 EUR |
| 2022-03-19 |
0.7365 EUR |
4,639,662.1755 XRP |
0.7205 EUR |
0.7180 EUR |
0.7483 EUR |
0.7409 EUR |
| 2022-03-18 |
0.7108 EUR |
31,695,259.5963 XRP |
0.7153 EUR |
0.7035 EUR |
0.7238 EUR |
0.7216 EUR |
| 2022-03-17 |
0.7139 EUR |
29,500,169.2431 XRP |
0.7181 EUR |
0.7063 EUR |
0.7231 EUR |
0.7149 EUR |
| 2022-03-16 |
0.6966 EUR |
35,021,400.7891 XRP |
0.6991 EUR |
0.6869 EUR |
0.7191 EUR |
0.7189 EUR |
| 2022-03-15 |
0.6857 EUR |
31,640,202.6470 XRP |
0.7089 EUR |
0.6743 EUR |
0.7089 EUR |
0.6996 EUR |
| 2022-03-14 |
0.7007 EUR |
36,735,756.6316 XRP |
0.6948 EUR |
0.6825 EUR |
0.7105 EUR |
0.7066 EUR |
| 2022-03-13 |
0.7196 EUR |
5,515,149.7313 XRP |
0.7189 EUR |
0.6890 EUR |
0.7377 EUR |
0.6954 EUR |
| 2022-03-12 |
0.7400 EUR |
13,252,622.3895 XRP |
0.7352 EUR |
0.7136 EUR |
0.7781 EUR |
0.7206 EUR |
| 2022-03-11 |
0.6844 EUR |
46,018,557.7084 XRP |
0.6688 EUR |
0.6613 EUR |
0.7479 EUR |
0.7370 EUR |
| 2022-03-10 |
0.6651 EUR |
42,506,613.9650 XRP |
0.6920 EUR |
0.6532 EUR |
0.7046 EUR |
0.6680 EUR |
| 2022-03-09 |
0.6814 EUR |
40,827,455.3602 XRP |
0.6610 EUR |
0.6600 EUR |
0.7019 EUR |
0.6944 EUR |
| 2022-03-08 |
0.6630 EUR |
38,532,156.7260 XRP |
0.6624 EUR |
0.6528 EUR |
0.6711 EUR |
0.6619 EUR |
| 2022-03-07 |
0.6770 EUR |
47,333,843.3210 XRP |
0.6672 EUR |
0.6482 EUR |
0.6931 EUR |
0.6646 EUR |
| 2022-03-06 |
0.6755 EUR |
7,361,191.4802 XRP |
0.6889 EUR |
0.6628 EUR |
0.6945 EUR |
0.6662 EUR |
| 2022-03-05 |
0.6808 EUR |
8,970,306.6065 XRP |
0.6524 EUR |
0.6448 EUR |
0.7038 EUR |
0.6902 EUR |
| 2022-03-04 |
0.6663 EUR |
40,219,549.4277 XRP |
0.6788 EUR |
0.6363 EUR |
0.6806 EUR |
0.6513 EUR |
| 2022-03-03 |
0.6862 EUR |
32,450,907.4251 XRP |
0.6907 EUR |
0.6652 EUR |
0.7110 EUR |
0.6814 EUR |
| 2022-03-02 |
0.6911 EUR |
33,269,339.9409 XRP |
0.7049 EUR |
0.6818 EUR |
0.7056 EUR |
0.6908 EUR |
| 2022-03-01 |
0.6912 EUR |
35,705,245.6695 XRP |
0.6964 EUR |
0.6769 EUR |
0.7211 EUR |
0.7068 EUR |
| 2022-02-28 |
0.6515 EUR |
33,641,386.1869 XRP |
0.6445 EUR |
0.6342 EUR |
0.7066 EUR |
0.6969 EUR |