Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-08 |
0.7547 EUR |
34,671,611.4485 XRP |
0.7276 EUR |
0.7040 EUR |
0.8012 EUR |
0.7698 EUR |
| 2022-02-07 |
0.6708 EUR |
34,468,869.6520 XRP |
0.5974 EUR |
0.5869 EUR |
0.7339 EUR |
0.7256 EUR |
| 2022-02-06 |
0.5860 EUR |
4,479,792.6587 XRP |
0.5837 EUR |
0.5761 EUR |
0.5968 EUR |
0.5958 EUR |
| 2022-02-05 |
0.5846 EUR |
8,009,610.7017 XRP |
0.5730 EUR |
0.5618 EUR |
0.6008 EUR |
0.5850 EUR |
| 2022-02-04 |
0.5432 EUR |
22,275,427.8420 XRP |
0.5335 EUR |
0.5281 EUR |
0.5668 EUR |
0.5668 EUR |
| 2022-02-03 |
0.5314 EUR |
19,577,507.3978 XRP |
0.5317 EUR |
0.5220 EUR |
0.5376 EUR |
0.5340 EUR |
| 2022-02-02 |
0.5501 EUR |
16,731,000.3924 XRP |
0.5575 EUR |
0.5275 EUR |
0.5606 EUR |
0.5316 EUR |
| 2022-02-01 |
0.5512 EUR |
18,041,687.8902 XRP |
0.5502 EUR |
0.5447 EUR |
0.5600 EUR |
0.5590 EUR |
| 2022-01-31 |
0.5279 EUR |
22,205,149.6169 XRP |
0.5398 EUR |
0.5201 EUR |
0.5560 EUR |
0.5535 EUR |
| 2022-01-30 |
0.5498 EUR |
5,219,581.7491 XRP |
0.5547 EUR |
0.5365 EUR |
0.5604 EUR |
0.5407 EUR |
| 2022-01-29 |
0.5541 EUR |
7,004,614.4054 XRP |
0.5484 EUR |
0.5465 EUR |
0.5616 EUR |
0.5522 EUR |
| 2022-01-28 |
0.5375 EUR |
18,769,307.1273 XRP |
0.5464 EUR |
0.5315 EUR |
0.5505 EUR |
0.5504 EUR |
| 2022-01-27 |
0.5401 EUR |
19,056,632.3819 XRP |
0.5500 EUR |
0.5259 EUR |
0.5564 EUR |
0.5441 EUR |
| 2022-01-26 |
0.5545 EUR |
23,312,800.7707 XRP |
0.5469 EUR |
0.5385 EUR |
0.5848 EUR |
0.5536 EUR |
| 2022-01-25 |
0.5291 EUR |
19,517,114.3760 XRP |
0.5400 EUR |
0.5192 EUR |
0.5528 EUR |
0.5485 EUR |
| 2022-01-24 |
0.5196 EUR |
32,731,559.7649 XRP |
0.5539 EUR |
0.4904 EUR |
0.5547 EUR |
0.5406 EUR |
| 2022-01-23 |
0.5404 EUR |
12,421,137.5551 XRP |
0.5274 EUR |
0.5216 EUR |
0.5600 EUR |
0.5523 EUR |
| 2022-01-22 |
0.5301 EUR |
25,470,964.6176 XRP |
0.5612 EUR |
0.4833 EUR |
0.5779 EUR |
0.5266 EUR |
| 2022-01-21 |
0.5997 EUR |
23,484,684.0145 XRP |
0.6365 EUR |
0.5409 EUR |
0.6447 EUR |
0.5627 EUR |
| 2022-01-20 |
0.6563 EUR |
13,826,734.8976 XRP |
0.6512 EUR |
0.6353 EUR |
0.6739 EUR |
0.6365 EUR |
| 2022-01-19 |
0.6438 EUR |
12,642,323.1957 XRP |
0.6632 EUR |
0.6372 EUR |
0.6651 EUR |
0.6542 EUR |
| 2022-01-18 |
0.6565 EUR |
11,768,786.9542 XRP |
0.6682 EUR |
0.6463 EUR |
0.6740 EUR |
0.6663 EUR |
| 2022-01-17 |
0.6697 EUR |
11,837,136.2994 XRP |
0.6830 EUR |
0.6579 EUR |
0.6845 EUR |
0.6686 EUR |
| 2022-01-16 |
0.6821 EUR |
3,327,568.9301 XRP |
0.6839 EUR |
0.6741 EUR |
0.6887 EUR |
0.6847 EUR |
| 2022-01-15 |
0.6851 EUR |
2,137,372.2588 XRP |
0.6802 EUR |
0.6742 EUR |
0.6924 EUR |
0.6863 EUR |
| 2022-01-14 |
0.6795 EUR |
13,407,892.4583 XRP |
0.6711 EUR |
0.6576 EUR |
0.6897 EUR |
0.6777 EUR |
| 2022-01-13 |
0.6898 EUR |
13,650,107.0455 XRP |
0.7008 EUR |
0.6645 EUR |
0.7018 EUR |
0.6719 EUR |
| 2022-01-12 |
0.6811 EUR |
18,170,988.5355 XRP |
0.6784 EUR |
0.6662 EUR |
0.7058 EUR |
0.6996 EUR |
| 2022-01-11 |
0.6598 EUR |
17,176,419.0643 XRP |
0.6547 EUR |
0.6451 EUR |
0.6836 EUR |
0.6781 EUR |
| 2022-01-10 |
0.6530 EUR |
17,799,595.5270 XRP |
0.6628 EUR |
0.6200 EUR |
0.6691 EUR |
0.6528 EUR |
| 2022-01-09 |
0.6649 EUR |
7,627,309.2057 XRP |
0.6560 EUR |
0.6502 EUR |
0.6764 EUR |
0.6642 EUR |