Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
0.6517 EUR |
17,463,753.3938 XRP |
0.6660 EUR |
0.6318 EUR |
0.6808 EUR |
0.6423 EUR |
| 2022-02-26 |
0.6824 EUR |
12,438,531.9637 XRP |
0.6826 EUR |
0.6579 EUR |
0.7062 EUR |
0.6660 EUR |
| 2022-02-25 |
0.6357 EUR |
19,486,968.5916 XRP |
0.6219 EUR |
0.6101 EUR |
0.6731 EUR |
0.6692 EUR |
| 2022-02-24 |
0.5867 EUR |
44,507,996.6729 XRP |
0.6157 EUR |
0.5534 EUR |
0.6460 EUR |
0.6125 EUR |
| 2022-02-23 |
0.6367 EUR |
14,514,533.9718 XRP |
0.6367 EUR |
0.6128 EUR |
0.6562 EUR |
0.6181 EUR |
| 2022-02-22 |
0.6103 EUR |
35,798,566.6788 XRP |
0.6202 EUR |
0.5932 EUR |
0.6414 EUR |
0.6375 EUR |
| 2022-02-21 |
0.6827 EUR |
32,190,999.7629 XRP |
0.6868 EUR |
0.6155 EUR |
0.7069 EUR |
0.6184 EUR |
| 2022-02-20 |
0.6952 EUR |
10,182,737.3591 XRP |
0.7263 EUR |
0.6763 EUR |
0.7275 EUR |
0.6878 EUR |
| 2022-02-19 |
0.7200 EUR |
11,467,788.6159 XRP |
0.6930 EUR |
0.6809 EUR |
0.7542 EUR |
0.7256 EUR |
| 2022-02-18 |
0.6949 EUR |
23,408,377.5046 XRP |
0.6769 EUR |
0.6668 EUR |
0.7079 EUR |
0.6929 EUR |
| 2022-02-17 |
0.7126 EUR |
24,337,145.0509 XRP |
0.7368 EUR |
0.6636 EUR |
0.7430 EUR |
0.6739 EUR |
| 2022-02-16 |
0.7325 EUR |
20,058,396.7030 XRP |
0.7502 EUR |
0.7117 EUR |
0.7575 EUR |
0.7383 EUR |
| 2022-02-15 |
0.7301 EUR |
20,670,796.9539 XRP |
0.7087 EUR |
0.7047 EUR |
0.7575 EUR |
0.7518 EUR |
| 2022-02-14 |
0.6976 EUR |
22,168,055.1909 XRP |
0.7089 EUR |
0.6865 EUR |
0.7187 EUR |
0.7091 EUR |
| 2022-02-13 |
0.7238 EUR |
9,997,326.5349 XRP |
0.7246 EUR |
0.6982 EUR |
0.7477 EUR |
0.7098 EUR |
| 2022-02-12 |
0.7162 EUR |
8,439,469.0168 XRP |
0.6708 EUR |
0.6585 EUR |
0.7510 EUR |
0.7171 EUR |
| 2022-02-11 |
0.7108 EUR |
19,967,327.7105 XRP |
0.7240 EUR |
0.6605 EUR |
0.7327 EUR |
0.6676 EUR |
| 2022-02-10 |
0.7566 EUR |
20,289,584.4786 XRP |
0.7627 EUR |
0.7175 EUR |
0.7850 EUR |
0.7254 EUR |
| 2022-02-09 |
0.7609 EUR |
22,896,826.1092 XRP |
0.7676 EUR |
0.7391 EUR |
0.8026 EUR |
0.7721 EUR |