Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
0.8191 EUR |
41,887,656.3874 XRP |
0.7259 EUR |
0.7224 EUR |
0.9319 EUR |
0.8603 EUR |
| 2021-08-10 |
0.7109 EUR |
17,615,728.4494 XRP |
0.6960 EUR |
0.6812 EUR |
0.7370 EUR |
0.7259 EUR |
| 2021-08-09 |
0.6877 EUR |
10,780,468.3364 XRP |
0.6633 EUR |
0.6461 EUR |
0.7045 EUR |
0.6964 EUR |
| 2021-08-08 |
0.6828 EUR |
14,127,862.6078 XRP |
0.6925 EUR |
0.6543 EUR |
0.7130 EUR |
0.6740 EUR |
| 2021-08-07 |
0.6684 EUR |
14,905,134.4491 XRP |
0.6341 EUR |
0.6292 EUR |
0.6934 EUR |
0.6912 EUR |
| 2021-08-06 |
0.6294 EUR |
7,841,888.7833 XRP |
0.6194 EUR |
0.6117 EUR |
0.6400 EUR |
0.6326 EUR |
| 2021-08-05 |
0.6117 EUR |
7,488,505.4902 XRP |
0.6178 EUR |
0.5930 EUR |
0.6245 EUR |
0.6218 EUR |
| 2021-08-04 |
0.6067 EUR |
6,553,501.9110 XRP |
0.6022 EUR |
0.5853 EUR |
0.6249 EUR |
0.6179 EUR |
| 2021-08-03 |
0.6028 EUR |
7,439,204.9519 XRP |
0.6217 EUR |
0.5901 EUR |
0.6273 EUR |
0.6030 EUR |
| 2021-08-02 |
0.6231 EUR |
12,564,507.1131 XRP |
0.6101 EUR |
0.5950 EUR |
0.6522 EUR |
0.6262 EUR |
| 2021-08-01 |
0.6406 EUR |
7,254,246.6646 XRP |
0.6294 EUR |
0.6238 EUR |
0.6546 EUR |
0.6257 EUR |
| 2021-07-31 |
0.6306 EUR |
6,557,684.1758 XRP |
0.6337 EUR |
0.6200 EUR |
0.6397 EUR |
0.6336 EUR |
| 2021-07-30 |
0.6243 EUR |
12,280,250.8577 XRP |
0.6321 EUR |
0.5978 EUR |
0.6477 EUR |
0.6334 EUR |
| 2021-07-29 |
0.6042 EUR |
9,863,056.7218 XRP |
0.6187 EUR |
0.5880 EUR |
0.6441 EUR |
0.6368 EUR |
| 2021-07-28 |
0.6021 EUR |
39,133,922.9998 XRP |
0.5449 EUR |
0.5344 EUR |
0.6375 EUR |
0.5952 EUR |
| 2021-07-27 |
0.5347 EUR |
10,183,807.1864 XRP |
0.5284 EUR |
0.5194 EUR |
0.5526 EUR |
0.5395 EUR |
| 2021-07-26 |
0.5487 EUR |
21,753,621.9752 XRP |
0.5152 EUR |
0.5137 EUR |
0.5758 EUR |
0.5301 EUR |
| 2021-07-25 |
0.5099 EUR |
3,691,408.5831 XRP |
0.5168 EUR |
0.5016 EUR |
0.5186 EUR |
0.5148 EUR |
| 2021-07-24 |
0.5164 EUR |
6,261,399.6730 XRP |
0.5177 EUR |
0.5098 EUR |
0.5277 EUR |
0.5171 EUR |
| 2021-07-23 |
0.5036 EUR |
9,639,545.1300 XRP |
0.5033 EUR |
0.4892 EUR |
0.5175 EUR |
0.5126 EUR |
| 2021-07-22 |
0.4931 EUR |
10,919,271.2227 XRP |
0.4815 EUR |
0.4757 EUR |
0.5127 EUR |
0.5020 EUR |
| 2021-07-21 |
0.4739 EUR |
11,913,730.1752 XRP |
0.4478 EUR |
0.4416 EUR |
0.4950 EUR |
0.4817 EUR |
| 2021-07-20 |
0.4506 EUR |
12,498,906.0309 XRP |
0.4729 EUR |
0.4374 EUR |
0.4827 EUR |
0.4485 EUR |
| 2021-07-19 |
0.4782 EUR |
7,094,082.1712 XRP |
0.4966 EUR |
0.4684 EUR |
0.4984 EUR |
0.4750 EUR |
| 2021-07-18 |
0.4966 EUR |
6,064,174.0646 XRP |
0.4934 EUR |
0.4850 EUR |
0.5090 EUR |
0.4936 EUR |
| 2021-07-17 |
0.4928 EUR |
8,153,280.4397 XRP |
0.4992 EUR |
0.4750 EUR |
0.5057 EUR |
0.4949 EUR |
| 2021-07-16 |
0.5079 EUR |
6,722,284.8107 XRP |
0.5070 EUR |
0.4980 EUR |
0.5240 EUR |
0.4990 EUR |
| 2021-07-15 |
0.5111 EUR |
9,058,962.4454 XRP |
0.5250 EUR |
0.4977 EUR |
0.5299 EUR |
0.5059 EUR |
| 2021-07-14 |
0.5158 EUR |
10,248,498.7464 XRP |
0.5258 EUR |
0.4976 EUR |
0.5279 EUR |
0.5218 EUR |
| 2021-07-13 |
0.5286 EUR |
5,799,019.8792 XRP |
0.5298 EUR |
0.5170 EUR |
0.5420 EUR |
0.5269 EUR |
| 2021-07-12 |
0.5377 EUR |
7,011,443.5122 XRP |
0.5348 EUR |
0.5211 EUR |
0.5536 EUR |
0.5318 EUR |
| 2021-07-11 |
0.5303 EUR |
3,893,788.6884 XRP |
0.5255 EUR |
0.5194 EUR |
0.5417 EUR |
0.5351 EUR |
| 2021-07-10 |
0.5291 EUR |
5,420,394.6782 XRP |
0.5374 EUR |
0.5154 EUR |
0.5461 EUR |
0.5264 EUR |
| 2021-07-09 |
0.5248 EUR |
8,265,934.6480 XRP |
0.5230 EUR |
0.5000 EUR |
0.5448 EUR |
0.5388 EUR |
| 2021-07-08 |
0.5292 EUR |
14,173,527.1315 XRP |
0.5534 EUR |
0.5167 EUR |
0.5553 EUR |
0.5260 EUR |
| 2021-07-07 |
0.5631 EUR |
7,545,460.4277 XRP |
0.5620 EUR |
0.5521 EUR |
0.5699 EUR |
0.5533 EUR |
| 2021-07-06 |
0.5610 EUR |
6,914,932.6934 XRP |
0.5505 EUR |
0.5493 EUR |
0.5737 EUR |
0.5601 EUR |
| 2021-07-05 |
0.5595 EUR |
9,287,239.5781 XRP |
0.5856 EUR |
0.5436 EUR |
0.5883 EUR |
0.5599 EUR |
| 2021-07-04 |
0.5811 EUR |
7,965,959.4867 XRP |
0.5666 EUR |
0.5611 EUR |
0.5970 EUR |
0.5882 EUR |
| 2021-07-03 |
0.5609 EUR |
10,012,780.8113 XRP |
0.5532 EUR |
0.5433 EUR |
0.5766 EUR |
0.5653 EUR |
| 2021-07-02 |
0.5451 EUR |
6,881,807.1501 XRP |
0.5562 EUR |
0.5358 EUR |
0.5634 EUR |
0.5494 EUR |
| 2021-07-01 |
0.5618 EUR |
9,622,777.2659 XRP |
0.5936 EUR |
0.5431 EUR |
0.5959 EUR |
0.5581 EUR |
| 2021-06-30 |
0.5705 EUR |
18,171,573.8514 XRP |
0.5925 EUR |
0.5470 EUR |
0.5995 EUR |
0.5900 EUR |
| 2021-06-29 |
0.5900 EUR |
25,387,672.6798 XRP |
0.5410 EUR |
0.5383 EUR |
0.6176 EUR |
0.5900 EUR |
| 2021-06-28 |
0.5388 EUR |
17,230,100.0996 XRP |
0.5426 EUR |
0.5238 EUR |
0.5506 EUR |
0.5377 EUR |
| 2021-06-27 |
0.5154 EUR |
18,456,002.7354 XRP |
0.5171 EUR |
0.5000 EUR |
0.5387 EUR |
0.5353 EUR |
| 2021-06-26 |
0.5075 EUR |
28,470,513.6563 XRP |
0.5121 EUR |
0.4887 EUR |
0.5304 EUR |
0.5100 EUR |
| 2021-06-25 |
0.5362 EUR |
37,039,380.3464 XRP |
0.5653 EUR |
0.5048 EUR |
0.5769 EUR |
0.5193 EUR |
| 2021-06-24 |
0.5514 EUR |
24,760,092.7737 XRP |
0.5354 EUR |
0.5174 EUR |
0.5806 EUR |
0.5616 EUR |
| 2021-06-23 |
0.5137 EUR |
46,725,699.0159 XRP |
0.4584 EUR |
0.4372 EUR |
0.5585 EUR |
0.5315 EUR |