Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-20 |
0.7675 EUR |
20,986,518.8684 XRP |
0.7433 EUR |
0.7319 EUR |
0.8136 EUR |
0.7827 EUR |
| 2021-12-19 |
0.7404 EUR |
2,957,752.4152 XRP |
0.7350 EUR |
0.7300 EUR |
0.7546 EUR |
0.7444 EUR |
| 2021-12-18 |
0.7295 EUR |
3,180,547.0670 XRP |
0.7095 EUR |
0.7051 EUR |
0.7425 EUR |
0.7368 EUR |
| 2021-12-17 |
0.7145 EUR |
11,809,286.7559 XRP |
0.7097 EUR |
0.6880 EUR |
0.7350 EUR |
0.7105 EUR |
| 2021-12-16 |
0.7272 EUR |
10,749,511.0556 XRP |
0.7318 EUR |
0.7085 EUR |
0.7412 EUR |
0.7124 EUR |
| 2021-12-15 |
0.7160 EUR |
14,890,073.0095 XRP |
0.7211 EUR |
0.6910 EUR |
0.7440 EUR |
0.7314 EUR |
| 2021-12-14 |
0.7041 EUR |
15,544,740.5072 XRP |
0.6934 EUR |
0.6846 EUR |
0.7300 EUR |
0.7223 EUR |
| 2021-12-13 |
0.7184 EUR |
17,277,661.3936 XRP |
0.7423 EUR |
0.6735 EUR |
0.7467 EUR |
0.6941 EUR |
| 2021-12-12 |
0.7371 EUR |
4,282,955.8351 XRP |
0.7432 EUR |
0.7161 EUR |
0.7578 EUR |
0.7439 EUR |
| 2021-12-11 |
0.7297 EUR |
7,665,600.9906 XRP |
0.7066 EUR |
0.6950 EUR |
0.7472 EUR |
0.7411 EUR |
| 2021-12-10 |
0.7386 EUR |
18,316,493.3204 XRP |
0.7641 EUR |
0.7101 EUR |
0.7808 EUR |
0.7104 EUR |
| 2021-12-09 |
0.7740 EUR |
22,297,636.4521 XRP |
0.7614 EUR |
0.7358 EUR |
0.8262 EUR |
0.7778 EUR |
| 2021-12-08 |
0.7451 EUR |
18,467,155.5727 XRP |
0.7249 EUR |
0.7122 EUR |
0.7794 EUR |
0.7609 EUR |
| 2021-12-07 |
0.7373 EUR |
16,092,706.0742 XRP |
0.7335 EUR |
0.7137 EUR |
0.7511 EUR |
0.7248 EUR |
| 2021-12-06 |
0.6919 EUR |
21,134,223.1515 XRP |
0.7098 EUR |
0.6636 EUR |
0.7372 EUR |
0.7310 EUR |
| 2021-12-05 |
0.7114 EUR |
16,482,416.6398 XRP |
0.7507 EUR |
0.6820 EUR |
0.7633 EUR |
0.7078 EUR |
| 2021-12-04 |
0.6948 EUR |
27,601,753.9362 XRP |
0.8159 EUR |
0.5552 EUR |
0.8197 EUR |
0.7425 EUR |
| 2021-12-03 |
0.8486 EUR |
13,057,473.7598 XRP |
0.8589 EUR |
0.7951 EUR |
0.8707 EUR |
0.8203 EUR |
| 2021-12-02 |
0.8593 EUR |
10,855,832.6962 XRP |
0.8752 EUR |
0.8440 EUR |
0.8753 EUR |
0.8615 EUR |
| 2021-12-01 |
0.8888 EUR |
11,397,863.6416 XRP |
0.8804 EUR |
0.8667 EUR |
0.8990 EUR |
0.8733 EUR |
| 2021-11-30 |
0.8738 EUR |
13,664,318.5566 XRP |
0.8781 EUR |
0.8558 EUR |
0.9064 EUR |
0.8819 EUR |
| 2021-11-29 |
0.8712 EUR |
15,066,790.3922 XRP |
0.8600 EUR |
0.8545 EUR |
0.8889 EUR |
0.8778 EUR |
| 2021-11-28 |
0.8168 EUR |
11,512,621.0392 XRP |
0.8352 EUR |
0.7845 EUR |
0.8570 EUR |
0.8559 EUR |
| 2021-11-27 |
0.8434 EUR |
5,087,983.0680 XRP |
0.8312 EUR |
0.8268 EUR |
0.8555 EUR |
0.8305 EUR |
| 2021-11-26 |
0.8474 EUR |
21,815,635.3319 XRP |
0.9329 EUR |
0.8100 EUR |
0.9346 EUR |
0.8309 EUR |
| 2021-11-25 |
0.9207 EUR |
12,511,588.3430 XRP |
0.9224 EUR |
0.9098 EUR |
0.9508 EUR |
0.9312 EUR |
| 2021-11-24 |
0.9207 EUR |
11,505,931.9225 XRP |
0.9483 EUR |
0.9007 EUR |
0.9544 EUR |
0.9229 EUR |
| 2021-11-23 |
0.9244 EUR |
11,905,426.2468 XRP |
0.9226 EUR |
0.9063 EUR |
0.9528 EUR |
0.9484 EUR |
| 2021-11-22 |
0.9285 EUR |
13,104,562.8409 XRP |
0.9413 EUR |
0.9121 EUR |
0.9525 EUR |
0.9225 EUR |
| 2021-11-21 |
0.9558 EUR |
3,836,303.7768 XRP |
0.9744 EUR |
0.9400 EUR |
0.9750 EUR |
0.9570 EUR |
| 2021-11-20 |
0.9630 EUR |
3,379,120.5160 XRP |
0.9674 EUR |
0.9430 EUR |
0.9787 EUR |
0.9736 EUR |