Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
0.6630 EUR |
7,009,170.0322 XRP |
0.6750 EUR |
0.6378 EUR |
0.6846 EUR |
0.6570 EUR |
| 2022-01-07 |
0.6689 EUR |
23,224,670.7344 XRP |
0.6903 EUR |
0.6456 EUR |
0.6916 EUR |
0.6715 EUR |
| 2022-01-06 |
0.6739 EUR |
21,521,746.7317 XRP |
0.6840 EUR |
0.6532 EUR |
0.7006 EUR |
0.6943 EUR |
| 2022-01-05 |
0.7165 EUR |
19,994,390.6124 XRP |
0.7293 EUR |
0.6276 EUR |
0.7396 EUR |
0.6841 EUR |
| 2022-01-04 |
0.7354 EUR |
10,183,696.0524 XRP |
0.7374 EUR |
0.7221 EUR |
0.7490 EUR |
0.7324 EUR |
| 2022-01-03 |
0.7416 EUR |
12,056,600.9683 XRP |
0.7556 EUR |
0.7273 EUR |
0.7561 EUR |
0.7361 EUR |
| 2022-01-02 |
0.7478 EUR |
2,897,899.1402 XRP |
0.7489 EUR |
0.7374 EUR |
0.7636 EUR |
0.7563 EUR |
| 2022-01-01 |
0.7431 EUR |
4,515,472.6173 XRP |
0.7309 EUR |
0.7291 EUR |
0.7531 EUR |
0.7443 EUR |
| 2021-12-31 |
0.7325 EUR |
21,190,685.4473 XRP |
0.7405 EUR |
0.7056 EUR |
0.7542 EUR |
0.7313 EUR |
| 2021-12-30 |
0.7379 EUR |
13,512,585.2264 XRP |
0.7198 EUR |
0.7074 EUR |
0.7600 EUR |
0.7400 EUR |
| 2021-12-29 |
0.7436 EUR |
15,740,908.8185 XRP |
0.7533 EUR |
0.7145 EUR |
0.7647 EUR |
0.7197 EUR |
| 2021-12-28 |
0.7782 EUR |
16,926,686.5101 XRP |
0.8189 EUR |
0.7486 EUR |
0.8192 EUR |
0.7556 EUR |
| 2021-12-27 |
0.8160 EUR |
10,965,617.7979 XRP |
0.8144 EUR |
0.8082 EUR |
0.8439 EUR |
0.8193 EUR |
| 2021-12-26 |
0.8118 EUR |
3,288,845.1359 XRP |
0.8173 EUR |
0.8008 EUR |
0.8259 EUR |
0.8130 EUR |
| 2021-12-25 |
0.8168 EUR |
3,505,386.0998 XRP |
0.8049 EUR |
0.7945 EUR |
0.8265 EUR |
0.8221 EUR |
| 2021-12-24 |
0.8472 EUR |
16,439,421.4065 XRP |
0.8789 EUR |
0.7891 EUR |
0.8803 EUR |
0.8048 EUR |
| 2021-12-23 |
0.8700 EUR |
20,583,869.2308 XRP |
0.8454 EUR |
0.8277 EUR |
0.8974 EUR |
0.8780 EUR |
| 2021-12-22 |
0.8460 EUR |
16,231,361.5503 XRP |
0.8384 EUR |
0.8166 EUR |
0.8628 EUR |
0.8446 EUR |
| 2021-12-21 |
0.7942 EUR |
17,486,765.5962 XRP |
0.7804 EUR |
0.7567 EUR |
0.8540 EUR |
0.8416 EUR |