Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
0.9371 EUR |
12,567,513.1211 XRP |
0.9172 EUR |
0.8976 EUR |
0.9772 EUR |
0.9684 EUR |
| 2021-11-18 |
0.9525 EUR |
19,919,775.3579 XRP |
0.9691 EUR |
0.8955 EUR |
1.0250 EUR |
0.9089 EUR |
| 2021-11-17 |
0.9584 EUR |
10,928,400.1608 XRP |
0.9630 EUR |
0.9359 EUR |
0.9832 EUR |
0.9706 EUR |
| 2021-11-16 |
0.9758 EUR |
20,788,581.5652 XRP |
1.0320 EUR |
0.9203 EUR |
1.0350 EUR |
0.9665 EUR |
| 2021-11-15 |
1.0503 EUR |
10,673,435.4079 XRP |
1.0393 EUR |
1.0268 EUR |
1.0650 EUR |
1.0350 EUR |
| 2021-11-14 |
1.0352 EUR |
4,392,027.9925 XRP |
1.0412 EUR |
1.0225 EUR |
1.0480 EUR |
1.0368 EUR |
| 2021-11-13 |
1.0379 EUR |
5,672,824.4306 XRP |
1.0400 EUR |
1.0200 EUR |
1.0537 EUR |
1.0422 EUR |
| 2021-11-12 |
1.0430 EUR |
13,642,467.9245 XRP |
1.0613 EUR |
1.0089 EUR |
1.0779 EUR |
1.0422 EUR |
| 2021-11-11 |
1.0668 EUR |
15,549,015.0985 XRP |
1.0380 EUR |
1.0220 EUR |
1.0932 EUR |
1.0642 EUR |
| 2021-11-10 |
1.0879 EUR |
31,988,744.8504 XRP |
1.0840 EUR |
0.9701 EUR |
1.1700 EUR |
1.0325 EUR |
| 2021-11-09 |
1.0810 EUR |
16,736,356.9271 XRP |
1.1066 EUR |
1.0570 EUR |
1.1114 EUR |
1.0860 EUR |
| 2021-11-08 |
1.0934 EUR |
17,943,381.4878 XRP |
1.0559 EUR |
1.0501 EUR |
1.1211 EUR |
1.1094 EUR |
| 2021-11-07 |
1.0383 EUR |
7,784,666.9968 XRP |
0.9969 EUR |
0.9927 EUR |
1.0701 EUR |
1.0532 EUR |
| 2021-11-06 |
0.9840 EUR |
7,105,531.4953 XRP |
1.0038 EUR |
0.9528 EUR |
1.0178 EUR |
0.9957 EUR |
| 2021-11-05 |
1.0174 EUR |
12,169,715.3989 XRP |
1.0398 EUR |
0.9836 EUR |
1.0405 EUR |
1.0051 EUR |
| 2021-11-04 |
1.0385 EUR |
13,924,942.4157 XRP |
1.0431 EUR |
1.0088 EUR |
1.0833 EUR |
1.0401 EUR |
| 2021-11-03 |
1.0288 EUR |
23,918,334.0509 XRP |
0.9815 EUR |
0.9732 EUR |
1.0667 EUR |
1.0447 EUR |
| 2021-11-02 |
0.9670 EUR |
7,894,768.7673 XRP |
0.9416 EUR |
0.9366 EUR |
0.9900 EUR |
0.9799 EUR |
| 2021-11-01 |
0.9479 EUR |
6,787,986.8198 XRP |
0.9642 EUR |
0.9270 EUR |
0.9800 EUR |
0.9428 EUR |