Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.4819 EUR |
64,686,806.5107 XRP |
0.5100 EUR |
0.4281 EUR |
0.5456 EUR |
0.4593 EUR |
| 2021-06-21 |
0.5694 EUR |
29,082,022.6267 XRP |
0.6533 EUR |
0.5071 EUR |
0.6570 EUR |
0.5087 EUR |
| 2021-06-20 |
0.6234 EUR |
21,469,145.7582 XRP |
0.6407 EUR |
0.5875 EUR |
0.6620 EUR |
0.6552 EUR |
| 2021-06-19 |
0.6667 EUR |
10,134,406.5269 XRP |
0.6715 EUR |
0.6385 EUR |
0.6802 EUR |
0.6434 EUR |
| 2021-06-18 |
0.6758 EUR |
11,362,888.8998 XRP |
0.7056 EUR |
0.6486 EUR |
0.7099 EUR |
0.6710 EUR |
| 2021-06-17 |
0.7086 EUR |
9,735,369.6552 XRP |
0.6942 EUR |
0.6913 EUR |
0.7200 EUR |
0.7036 EUR |
| 2021-06-16 |
0.6974 EUR |
10,478,121.8008 XRP |
0.7133 EUR |
0.6818 EUR |
0.7201 EUR |
0.6932 EUR |
| 2021-06-15 |
0.7263 EUR |
7,854,801.5294 XRP |
0.7347 EUR |
0.7066 EUR |
0.7436 EUR |
0.7153 EUR |
| 2021-06-14 |
0.7312 EUR |
12,789,054.6250 XRP |
0.7305 EUR |
0.7124 EUR |
0.7676 EUR |
0.7353 EUR |
| 2021-06-13 |
0.7033 EUR |
12,445,872.5379 XRP |
0.6893 EUR |
0.6774 EUR |
0.7333 EUR |
0.7264 EUR |
| 2021-06-12 |
0.6832 EUR |
10,357,935.5934 XRP |
0.6994 EUR |
0.6669 EUR |
0.7025 EUR |
0.6936 EUR |
| 2021-06-11 |
0.7088 EUR |
10,308,445.9846 XRP |
0.7145 EUR |
0.6880 EUR |
0.7265 EUR |
0.6997 EUR |
| 2021-06-10 |
0.7239 EUR |
17,919,186.9141 XRP |
0.7570 EUR |
0.7010 EUR |
0.7624 EUR |
0.7166 EUR |
| 2021-06-09 |
0.7183 EUR |
18,980,208.8694 XRP |
0.7178 EUR |
0.6826 EUR |
0.7435 EUR |
0.7421 EUR |
| 2021-06-08 |
0.6945 EUR |
30,683,703.6023 XRP |
0.7081 EUR |
0.6435 EUR |
0.7280 EUR |
0.7249 EUR |
| 2021-06-07 |
0.7602 EUR |
16,317,021.6866 XRP |
0.7792 EUR |
0.6914 EUR |
0.8027 EUR |
0.7085 EUR |
| 2021-06-06 |
0.7704 EUR |
9,677,965.6445 XRP |
0.7601 EUR |
0.7531 EUR |
0.7827 EUR |
0.7688 EUR |
| 2021-06-05 |
0.7799 EUR |
16,792,233.8517 XRP |
0.7976 EUR |
0.7373 EUR |
0.8224 EUR |
0.7572 EUR |
| 2021-06-04 |
0.7947 EUR |
28,382,331.9827 XRP |
0.8616 EUR |
0.7566 EUR |
0.8659 EUR |
0.8101 EUR |
| 2021-06-03 |
0.8558 EUR |
13,823,940.5911 XRP |
0.8387 EUR |
0.8251 EUR |
0.8845 EUR |
0.8652 EUR |
| 2021-06-02 |
0.8364 EUR |
16,004,846.9409 XRP |
0.8275 EUR |
0.8015 EUR |
0.8598 EUR |
0.8380 EUR |
| 2021-06-01 |
0.8423 EUR |
33,285,414.3004 XRP |
0.8510 EUR |
0.7983 EUR |
0.9000 EUR |
0.8223 EUR |
| 2021-05-31 |
0.8096 EUR |
28,764,636.5611 XRP |
0.7435 EUR |
0.7215 EUR |
0.8535 EUR |
0.8495 EUR |
| 2021-05-30 |
0.7222 EUR |
21,207,106.1133 XRP |
0.6853 EUR |
0.6572 EUR |
0.7657 EUR |
0.7384 EUR |
| 2021-05-29 |
0.7049 EUR |
25,083,472.6194 XRP |
0.7383 EUR |
0.6536 EUR |
0.7728 EUR |
0.6835 EUR |
| 2021-05-28 |
0.7380 EUR |
28,948,255.8622 XRP |
0.7963 EUR |
0.6968 EUR |
0.8092 EUR |
0.7252 EUR |
| 2021-05-27 |
0.8137 EUR |
23,191,708.0588 XRP |
0.8475 EUR |
0.7642 EUR |
0.8568 EUR |
0.7965 EUR |
| 2021-05-26 |
0.8304 EUR |
31,125,278.6523 XRP |
0.7963 EUR |
0.7704 EUR |
0.8739 EUR |
0.8409 EUR |
| 2021-05-25 |
0.7870 EUR |
48,352,263.6937 XRP |
0.8134 EUR |
0.7192 EUR |
0.8695 EUR |
0.7893 EUR |
| 2021-05-24 |
0.7032 EUR |
53,493,304.3467 XRP |
0.6525 EUR |
0.6192 EUR |
0.7792 EUR |
0.7599 EUR |
| 2021-05-23 |
0.6323 EUR |
66,223,064.1973 XRP |
0.7449 EUR |
0.5339 EUR |
0.7942 EUR |
0.6549 EUR |
| 2021-05-22 |
0.7485 EUR |
47,739,019.6892 XRP |
0.8275 EUR |
0.6725 EUR |
0.8350 EUR |
0.7484 EUR |
| 2021-05-21 |
0.8583 EUR |
67,541,251.7490 XRP |
0.9665 EUR |
0.7100 EUR |
0.9970 EUR |
0.8159 EUR |
| 2021-05-20 |
0.9465 EUR |
50,077,368.4356 XRP |
0.8751 EUR |
0.7700 EUR |
1.0427 EUR |
0.9564 EUR |
| 2021-05-19 |
1.0509 EUR |
110,133,069.4654 XRP |
1.3021 EUR |
0.7549 EUR |
1.3467 EUR |
0.9395 EUR |
| 2021-05-18 |
1.2983 EUR |
57,025,600.7704 XRP |
1.2308 EUR |
1.2120 EUR |
1.3965 EUR |
1.2899 EUR |
| 2021-05-17 |
1.2085 EUR |
44,997,550.2631 XRP |
1.1919 EUR |
1.0931 EUR |
1.2875 EUR |
1.2238 EUR |
| 2021-05-16 |
1.2161 EUR |
47,081,793.2897 XRP |
1.2306 EUR |
1.1012 EUR |
1.3270 EUR |
1.1770 EUR |
| 2021-05-15 |
1.2053 EUR |
45,054,094.6063 XRP |
1.1544 EUR |
1.0852 EUR |
1.3016 EUR |
1.2506 EUR |
| 2021-05-14 |
1.1414 EUR |
25,578,653.4987 XRP |
1.1304 EUR |
1.0931 EUR |
1.1981 EUR |
1.1531 EUR |
| 2021-05-13 |
1.0747 EUR |
64,755,787.4400 XRP |
1.0513 EUR |
0.9965 EUR |
1.1595 EUR |
1.0783 EUR |
| 2021-05-12 |
1.1861 EUR |
39,450,335.6872 XRP |
1.2188 EUR |
1.0800 EUR |
1.2765 EUR |
1.0911 EUR |
| 2021-05-11 |
1.1840 EUR |
29,441,713.8253 XRP |
1.1491 EUR |
1.1180 EUR |
1.2280 EUR |
1.2069 EUR |
| 2021-05-10 |
1.2183 EUR |
44,089,168.1448 XRP |
1.2629 EUR |
1.0320 EUR |
1.3399 EUR |
1.1493 EUR |
| 2021-05-09 |
1.2468 EUR |
25,061,179.1394 XRP |
1.2857 EUR |
1.1900 EUR |
1.3143 EUR |
1.2630 EUR |
| 2021-05-08 |
1.2987 EUR |
23,227,731.4557 XRP |
1.3030 EUR |
1.2713 EUR |
1.3398 EUR |
1.2967 EUR |
| 2021-05-07 |
1.3200 EUR |
32,085,680.2640 XRP |
1.3295 EUR |
1.2500 EUR |
1.4000 EUR |
1.3028 EUR |
| 2021-05-06 |
1.3705 EUR |
50,598,980.8046 XRP |
1.3431 EUR |
1.2700 EUR |
1.4662 EUR |
1.3400 EUR |
| 2021-05-05 |
1.2764 EUR |
39,157,139.8063 XRP |
1.1563 EUR |
1.1400 EUR |
1.3511 EUR |
1.3397 EUR |
| 2021-05-04 |
1.1917 EUR |
53,817,891.2274 XRP |
1.2907 EUR |
1.1007 EUR |
1.2924 EUR |
1.1522 EUR |