Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.8104 EUR |
8,522,292.8472 XRP |
0.7972 EUR |
0.7964 EUR |
0.8300 EUR |
0.8233 EUR |
| 2021-09-29 |
0.8041 EUR |
11,992,479.5557 XRP |
0.7661 EUR |
0.7590 EUR |
0.8528 EUR |
0.7986 EUR |
| 2021-09-28 |
0.7876 EUR |
11,534,372.9519 XRP |
0.7882 EUR |
0.7634 EUR |
0.8060 EUR |
0.7650 EUR |
| 2021-09-27 |
0.8178 EUR |
9,957,205.1910 XRP |
0.8029 EUR |
0.7874 EUR |
0.8371 EUR |
0.7886 EUR |
| 2021-09-26 |
0.7906 EUR |
5,638,301.1759 XRP |
0.8023 EUR |
0.7628 EUR |
0.8163 EUR |
0.8001 EUR |
| 2021-09-25 |
0.8026 EUR |
4,193,752.0530 XRP |
0.8071 EUR |
0.7830 EUR |
0.8177 EUR |
0.8019 EUR |
| 2021-09-24 |
0.7932 EUR |
17,809,241.8362 XRP |
0.8509 EUR |
0.7558 EUR |
0.8541 EUR |
0.8039 EUR |
| 2021-09-23 |
0.8481 EUR |
10,219,773.5883 XRP |
0.8608 EUR |
0.8266 EUR |
0.8690 EUR |
0.8506 EUR |
| 2021-09-22 |
0.8126 EUR |
16,022,796.7018 XRP |
0.7444 EUR |
0.7404 EUR |
0.8632 EUR |
0.8609 EUR |
| 2021-09-21 |
0.7812 EUR |
15,261,891.9143 XRP |
0.7867 EUR |
0.7316 EUR |
0.8167 EUR |
0.7421 EUR |
| 2021-09-20 |
0.8114 EUR |
25,146,790.2854 XRP |
0.8940 EUR |
0.7436 EUR |
0.8940 EUR |
0.7852 EUR |
| 2021-09-19 |
0.9080 EUR |
4,491,087.3078 XRP |
0.9171 EUR |
0.8863 EUR |
0.9253 EUR |
0.8928 EUR |
| 2021-09-18 |
0.9222 EUR |
2,628,217.4521 XRP |
0.9105 EUR |
0.9018 EUR |
0.9350 EUR |
0.9178 EUR |
| 2021-09-17 |
0.9097 EUR |
7,493,010.6083 XRP |
0.9258 EUR |
0.8923 EUR |
0.9364 EUR |
0.9077 EUR |
| 2021-09-16 |
0.9355 EUR |
7,217,453.3956 XRP |
0.9493 EUR |
0.9068 EUR |
0.9580 EUR |
0.9274 EUR |
| 2021-09-15 |
0.9317 EUR |
6,982,041.8748 XRP |
0.9299 EUR |
0.9137 EUR |
0.9566 EUR |
0.9466 EUR |
| 2021-09-14 |
0.9108 EUR |
5,158,424.1305 XRP |
0.8980 EUR |
0.8964 EUR |
0.9266 EUR |
0.9237 EUR |
| 2021-09-13 |
0.8942 EUR |
11,561,940.8507 XRP |
0.9483 EUR |
0.8704 EUR |
0.9529 EUR |
0.9014 EUR |
| 2021-09-12 |
0.9276 EUR |
5,475,960.8347 XRP |
0.9124 EUR |
0.8970 EUR |
0.9469 EUR |
0.9410 EUR |
| 2021-09-11 |
0.9189 EUR |
7,647,676.2536 XRP |
0.8940 EUR |
0.8908 EUR |
0.9427 EUR |
0.9108 EUR |
| 2021-09-10 |
0.9409 EUR |
21,761,156.1392 XRP |
0.9199 EUR |
0.8731 EUR |
1.0522 EUR |
0.8935 EUR |
| 2021-09-09 |
0.9351 EUR |
12,048,794.2092 XRP |
0.9304 EUR |
0.9075 EUR |
0.9619 EUR |
0.9200 EUR |
| 2021-09-08 |
0.9134 EUR |
25,486,837.6979 XRP |
0.9559 EUR |
0.8589 EUR |
0.9696 EUR |
0.9387 EUR |
| 2021-09-07 |
0.9809 EUR |
51,119,581.0644 XRP |
1.1711 EUR |
0.8123 EUR |
1.1728 EUR |
0.9556 EUR |
| 2021-09-06 |
1.1489 EUR |
18,625,225.8474 XRP |
1.1022 EUR |
1.0967 EUR |
1.1967 EUR |
1.1697 EUR |
| 2021-09-05 |
1.0735 EUR |
5,885,452.9007 XRP |
1.0573 EUR |
1.0416 EUR |
1.1004 EUR |
1.0945 EUR |
| 2021-09-04 |
1.0669 EUR |
7,386,828.7551 XRP |
1.0846 EUR |
1.0431 EUR |
1.0911 EUR |
1.0549 EUR |
| 2021-09-03 |
1.0816 EUR |
13,105,913.5716 XRP |
1.0605 EUR |
1.0280 EUR |
1.1133 EUR |
1.0861 EUR |
| 2021-09-02 |
1.0615 EUR |
12,900,765.0341 XRP |
1.0433 EUR |
1.0303 EUR |
1.0931 EUR |
1.0606 EUR |
| 2021-09-01 |
1.0163 EUR |
11,146,814.4707 XRP |
1.0039 EUR |
0.9818 EUR |
1.0432 EUR |
1.0422 EUR |
| 2021-08-31 |
1.0007 EUR |
17,933,421.9588 XRP |
0.9307 EUR |
0.9255 EUR |
1.0590 EUR |
1.0096 EUR |
| 2021-08-30 |
0.9570 EUR |
6,876,679.2066 XRP |
0.9678 EUR |
0.9290 EUR |
0.9745 EUR |
0.9323 EUR |
| 2021-08-29 |
0.9690 EUR |
6,350,766.6602 XRP |
0.9717 EUR |
0.9429 EUR |
0.9900 EUR |
0.9664 EUR |
| 2021-08-28 |
0.9883 EUR |
7,402,915.2418 XRP |
1.0116 EUR |
0.9600 EUR |
1.0157 EUR |
0.9685 EUR |
| 2021-08-27 |
0.9495 EUR |
14,801,462.2606 XRP |
0.9130 EUR |
0.8946 EUR |
1.0028 EUR |
0.9985 EUR |
| 2021-08-26 |
0.9429 EUR |
14,528,249.6539 XRP |
0.9986 EUR |
0.9061 EUR |
1.0080 EUR |
0.9120 EUR |
| 2021-08-25 |
0.9763 EUR |
17,770,703.8733 XRP |
0.9658 EUR |
0.9434 EUR |
1.0042 EUR |
0.9936 EUR |
| 2021-08-24 |
1.0182 EUR |
21,331,250.1937 XRP |
1.0606 EUR |
0.9559 EUR |
1.0796 EUR |
0.9673 EUR |
| 2021-08-23 |
1.0716 EUR |
16,481,623.6683 XRP |
1.0540 EUR |
1.0300 EUR |
1.1117 EUR |
1.0592 EUR |
| 2021-08-22 |
1.0379 EUR |
7,826,989.8551 XRP |
1.0396 EUR |
1.0112 EUR |
1.0759 EUR |
1.0506 EUR |
| 2021-08-21 |
1.0659 EUR |
13,890,775.6721 XRP |
1.0814 EUR |
1.0329 EUR |
1.0980 EUR |
1.0541 EUR |
| 2021-08-20 |
1.0696 EUR |
16,489,358.7236 XRP |
1.0570 EUR |
1.0283 EUR |
1.1035 EUR |
1.0806 EUR |
| 2021-08-19 |
0.9891 EUR |
18,529,586.9154 XRP |
0.9795 EUR |
0.9322 EUR |
1.0533 EUR |
1.0510 EUR |
| 2021-08-18 |
0.9540 EUR |
26,936,702.5757 XRP |
0.9390 EUR |
0.8960 EUR |
1.0200 EUR |
1.0030 EUR |
| 2021-08-17 |
0.9955 EUR |
24,811,522.7644 XRP |
1.0099 EUR |
0.9282 EUR |
1.0396 EUR |
0.9360 EUR |
| 2021-08-16 |
1.0511 EUR |
26,547,398.1208 XRP |
1.0907 EUR |
0.9703 EUR |
1.1251 EUR |
1.0128 EUR |
| 2021-08-15 |
1.0898 EUR |
29,075,895.7183 XRP |
1.0863 EUR |
1.0373 EUR |
1.1442 EUR |
1.0901 EUR |
| 2021-08-14 |
1.0034 EUR |
48,763,438.2654 XRP |
0.9237 EUR |
0.9037 EUR |
1.1111 EUR |
1.0821 EUR |
| 2021-08-13 |
0.8759 EUR |
27,281,109.4171 XRP |
0.8231 EUR |
0.8112 EUR |
0.9285 EUR |
0.9246 EUR |
| 2021-08-12 |
0.8344 EUR |
29,852,019.3313 XRP |
0.8609 EUR |
0.7871 EUR |
0.8900 EUR |
0.8226 EUR |