Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |