Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-31 |
0.9589 EUR |
9,273,863.6374 XRP |
0.9392 EUR |
0.9262 EUR |
0.9975 EUR |
0.9659 EUR |
| 2021-10-30 |
0.9430 EUR |
5,532,419.8993 XRP |
0.9368 EUR |
0.9191 EUR |
0.9654 EUR |
0.9327 EUR |
| 2021-10-29 |
0.9164 EUR |
14,625,778.7763 XRP |
0.9062 EUR |
0.9027 EUR |
0.9421 EUR |
0.9332 EUR |
| 2021-10-28 |
0.9006 EUR |
18,730,867.9896 XRP |
0.8586 EUR |
0.8463 EUR |
0.9328 EUR |
0.9055 EUR |
| 2021-10-27 |
0.8882 EUR |
32,287,118.0911 XRP |
0.9536 EUR |
0.8253 EUR |
0.9684 EUR |
0.8652 EUR |
| 2021-10-26 |
0.9667 EUR |
13,133,643.1690 XRP |
0.9435 EUR |
0.9410 EUR |
1.0000 EUR |
0.9562 EUR |
| 2021-10-25 |
0.9367 EUR |
12,157,152.8615 XRP |
0.9273 EUR |
0.9262 EUR |
0.9498 EUR |
0.9429 EUR |
| 2021-10-24 |
0.9272 EUR |
4,103,612.1625 XRP |
0.9409 EUR |
0.9040 EUR |
0.9418 EUR |
0.9295 EUR |
| 2021-10-23 |
0.9359 EUR |
3,996,269.1838 XRP |
0.9336 EUR |
0.9255 EUR |
0.9471 EUR |
0.9400 EUR |
| 2021-10-22 |
0.9448 EUR |
12,159,270.3763 XRP |
0.9397 EUR |
0.9236 EUR |
0.9694 EUR |
0.9378 EUR |
| 2021-10-21 |
0.9723 EUR |
20,908,719.9492 XRP |
0.9826 EUR |
0.9332 EUR |
0.9977 EUR |
0.9387 EUR |
| 2021-10-20 |
0.9571 EUR |
13,129,918.3568 XRP |
0.9368 EUR |
0.9340 EUR |
0.9880 EUR |
0.9806 EUR |
| 2021-10-19 |
0.9307 EUR |
11,262,083.4318 XRP |
0.9316 EUR |
0.9151 EUR |
0.9442 EUR |
0.9370 EUR |
| 2021-10-18 |
0.9386 EUR |
14,021,760.1869 XRP |
0.9426 EUR |
0.9189 EUR |
0.9535 EUR |
0.9324 EUR |
| 2021-10-17 |
0.9309 EUR |
7,793,559.5083 XRP |
0.9727 EUR |
0.8819 EUR |
0.9792 EUR |
0.9384 EUR |
| 2021-10-16 |
0.9922 EUR |
4,202,709.8697 XRP |
0.9835 EUR |
0.9710 EUR |
1.0200 EUR |
0.9783 EUR |
| 2021-10-15 |
0.9700 EUR |
16,286,227.4696 XRP |
0.9766 EUR |
0.9405 EUR |
1.0030 EUR |
0.9849 EUR |
| 2021-10-14 |
0.9710 EUR |
10,815,018.7568 XRP |
0.9719 EUR |
0.9620 EUR |
0.9983 EUR |
0.9766 EUR |
| 2021-10-13 |
0.9454 EUR |
11,835,150.7392 XRP |
0.9489 EUR |
0.9293 EUR |
0.9816 EUR |
0.9732 EUR |
| 2021-10-12 |
0.9498 EUR |
14,281,155.1543 XRP |
0.9806 EUR |
0.9203 EUR |
0.9849 EUR |
0.9550 EUR |
| 2021-10-11 |
0.9994 EUR |
14,356,082.6422 XRP |
0.9804 EUR |
0.9551 EUR |
1.0210 EUR |
0.9762 EUR |
| 2021-10-10 |
1.0222 EUR |
12,590,975.7548 XRP |
1.0024 EUR |
0.9750 EUR |
1.0609 EUR |
0.9844 EUR |
| 2021-10-09 |
0.9938 EUR |
15,592,580.0926 XRP |
0.9193 EUR |
0.9142 EUR |
1.0430 EUR |
1.0030 EUR |
| 2021-10-08 |
0.9294 EUR |
11,356,886.1467 XRP |
0.9224 EUR |
0.9111 EUR |
0.9445 EUR |
0.9154 EUR |
| 2021-10-07 |
0.9328 EUR |
10,334,492.9555 XRP |
0.9285 EUR |
0.9007 EUR |
0.9450 EUR |
0.9239 EUR |
| 2021-10-06 |
0.9180 EUR |
19,872,728.2247 XRP |
0.9330 EUR |
0.8800 EUR |
0.9580 EUR |
0.9323 EUR |
| 2021-10-05 |
0.9108 EUR |
12,533,425.2934 XRP |
0.8997 EUR |
0.8955 EUR |
0.9352 EUR |
0.9326 EUR |
| 2021-10-04 |
0.8880 EUR |
12,383,541.8761 XRP |
0.9085 EUR |
0.8650 EUR |
0.9125 EUR |
0.9062 EUR |
| 2021-10-03 |
0.9166 EUR |
7,014,009.2851 XRP |
0.8977 EUR |
0.8800 EUR |
0.9377 EUR |
0.9058 EUR |
| 2021-10-02 |
0.8983 EUR |
6,195,598.1460 XRP |
0.8974 EUR |
0.8701 EUR |
0.9237 EUR |
0.8947 EUR |
| 2021-10-01 |
0.8670 EUR |
18,787,849.1017 XRP |
0.8240 EUR |
0.8159 EUR |
0.9221 EUR |
0.8982 EUR |