Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
1.3066 EUR |
31,934,660.2180 XRP |
1.2981 EUR |
1.2400 EUR |
1.3500 EUR |
1.2947 EUR |
| 2021-05-02 |
1.3117 EUR |
24,930,330.1609 XRP |
1.3709 EUR |
1.2677 EUR |
1.3778 EUR |
1.2981 EUR |
| 2021-05-01 |
1.3144 EUR |
27,206,900.1791 XRP |
1.3306 EUR |
1.2640 EUR |
1.3853 EUR |
1.3724 EUR |
| 2021-04-30 |
1.2851 EUR |
57,386,776.1218 XRP |
1.1542 EUR |
1.1348 EUR |
1.3580 EUR |
1.3221 EUR |
| 2021-04-29 |
1.1395 EUR |
27,020,056.4783 XRP |
1.1203 EUR |
1.0943 EUR |
1.1716 EUR |
1.1515 EUR |
| 2021-04-28 |
1.1223 EUR |
39,061,576.5465 XRP |
1.1605 EUR |
1.0639 EUR |
1.1990 EUR |
1.1224 EUR |
| 2021-04-27 |
1.1626 EUR |
67,355,246.6648 XRP |
1.1299 EUR |
1.1025 EUR |
1.2124 EUR |
1.1596 EUR |
| 2021-04-26 |
1.0190 EUR |
79,822,780.8285 XRP |
0.8576 EUR |
0.8393 EUR |
1.1322 EUR |
1.1322 EUR |
| 2021-04-25 |
0.8756 EUR |
55,023,033.5689 XRP |
0.8733 EUR |
0.7828 EUR |
0.9570 EUR |
0.8539 EUR |
| 2021-04-24 |
0.9119 EUR |
44,476,149.9996 XRP |
0.9714 EUR |
0.8508 EUR |
0.9721 EUR |
0.8810 EUR |
| 2021-04-23 |
0.8885 EUR |
108,530,515.6878 XRP |
0.9604 EUR |
0.7635 EUR |
0.9960 EUR |
0.9564 EUR |
| 2021-04-22 |
1.0643 EUR |
61,545,531.8665 XRP |
1.0738 EUR |
0.9068 EUR |
1.1835 EUR |
0.9893 EUR |
| 2021-04-21 |
1.1416 EUR |
44,520,147.1929 XRP |
1.1542 EUR |
1.0620 EUR |
1.2179 EUR |
1.0672 EUR |
| 2021-04-20 |
1.0911 EUR |
69,292,927.5513 XRP |
1.0904 EUR |
0.9820 EUR |
1.2058 EUR |
1.1444 EUR |
| 2021-04-19 |
1.1559 EUR |
68,152,494.3373 XRP |
1.1812 EUR |
1.0371 EUR |
1.2872 EUR |
1.0988 EUR |
| 2021-04-18 |
1.1045 EUR |
103,324,049.0527 XRP |
1.2972 EUR |
0.9773 EUR |
1.3338 EUR |
1.1613 EUR |
| 2021-04-17 |
1.3556 EUR |
39,520,620.9958 XRP |
1.2951 EUR |
1.2849 EUR |
1.4562 EUR |
1.3286 EUR |
| 2021-04-16 |
1.3416 EUR |
84,884,185.4139 XRP |
1.4721 EUR |
1.1767 EUR |
1.5152 EUR |
1.3147 EUR |
| 2021-04-15 |
1.4661 EUR |
44,862,662.1926 XRP |
1.5351 EUR |
1.3818 EUR |
1.5746 EUR |
1.4712 EUR |
| 2021-04-14 |
1.4715 EUR |
92,038,635.0263 XRP |
1.5031 EUR |
0.9971 EUR |
1.6417 EUR |
1.5431 EUR |
| 2021-04-13 |
1.4176 EUR |
138,359,226.7957 XRP |
1.2320 EUR |
1.1900 EUR |
1.5800 EUR |
1.4813 EUR |
| 2021-04-12 |
1.1476 EUR |
46,417,681.8022 XRP |
1.1357 EUR |
1.1058 EUR |
1.1950 EUR |
1.1626 EUR |
| 2021-04-11 |
1.1656 EUR |
99,701,411.1061 XRP |
1.1513 EUR |
1.0922 EUR |
1.2504 EUR |
1.1387 EUR |
| 2021-04-10 |
1.0196 EUR |
109,230,960.3841 XRP |
0.8564 EUR |
0.8471 EUR |
1.1670 EUR |
1.1228 EUR |
| 2021-04-09 |
0.8632 EUR |
45,051,324.8143 XRP |
0.8866 EUR |
0.8270 EUR |
0.9116 EUR |
0.8588 EUR |
| 2021-04-08 |
0.8268 EUR |
56,231,129.6324 XRP |
0.7731 EUR |
0.7608 EUR |
0.8999 EUR |
0.8763 EUR |
| 2021-04-07 |
0.8097 EUR |
88,051,429.1611 XRP |
0.9268 EUR |
0.7200 EUR |
0.9416 EUR |
0.7847 EUR |
| 2021-04-06 |
0.8331 EUR |
140,573,073.7792 XRP |
0.7739 EUR |
0.6803 EUR |
0.9323 EUR |
0.9032 EUR |
| 2021-04-05 |
0.6549 EUR |
127,130,101.1513 XRP |
0.5399 EUR |
0.5264 EUR |
0.7950 EUR |
0.7684 EUR |
| 2021-04-04 |
0.5109 EUR |
14,716,954.3327 XRP |
0.4932 EUR |
0.4850 EUR |
0.5344 EUR |
0.5344 EUR |
| 2021-04-03 |
0.5226 EUR |
36,058,735.2733 XRP |
0.5160 EUR |
0.4900 EUR |
0.5444 EUR |
0.4961 EUR |
| 2021-04-02 |
0.4977 EUR |
29,621,311.0744 XRP |
0.4847 EUR |
0.4806 EUR |
0.5176 EUR |
0.5124 EUR |
| 2021-04-01 |
0.4829 EUR |
20,370,425.8218 XRP |
0.4863 EUR |
0.4677 EUR |
0.5053 EUR |
0.4860 EUR |
| 2021-03-31 |
0.4705 EUR |
20,807,555.7337 XRP |
0.4796 EUR |
0.4513 EUR |
0.4905 EUR |
0.4848 EUR |
| 2021-03-30 |
0.4862 EUR |
16,698,556.9334 XRP |
0.4800 EUR |
0.4741 EUR |
0.4978 EUR |
0.4822 EUR |
| 2021-03-29 |
0.4748 EUR |
17,552,848.5276 XRP |
0.4627 EUR |
0.4612 EUR |
0.4844 EUR |
0.4790 EUR |
| 2021-03-28 |
0.4653 EUR |
16,493,186.1313 XRP |
0.4642 EUR |
0.4570 EUR |
0.4751 EUR |
0.4644 EUR |
| 2021-03-27 |
0.4680 EUR |
17,791,786.6489 XRP |
0.4785 EUR |
0.4526 EUR |
0.4868 EUR |
0.4677 EUR |
| 2021-03-26 |
0.4655 EUR |
35,824,649.4346 XRP |
0.4339 EUR |
0.4310 EUR |
0.4893 EUR |
0.4709 EUR |
| 2021-03-25 |
0.4213 EUR |
31,082,268.3590 XRP |
0.4068 EUR |
0.3869 EUR |
0.4459 EUR |
0.4365 EUR |
| 2021-03-24 |
0.4425 EUR |
33,197,609.7062 XRP |
0.4639 EUR |
0.3836 EUR |
0.4768 EUR |
0.4068 EUR |
| 2021-03-23 |
0.4768 EUR |
38,182,659.9550 XRP |
0.4571 EUR |
0.4540 EUR |
0.5000 EUR |
0.4677 EUR |
| 2021-03-22 |
0.4721 EUR |
84,382,771.9798 XRP |
0.4349 EUR |
0.4220 EUR |
0.5028 EUR |
0.4641 EUR |
| 2021-03-21 |
0.4357 EUR |
39,127,741.7128 XRP |
0.4424 EUR |
0.4173 EUR |
0.4623 EUR |
0.4317 EUR |
| 2021-03-20 |
0.4253 EUR |
59,776,797.1551 XRP |
0.3924 EUR |
0.3909 EUR |
0.4623 EUR |
0.4431 EUR |
| 2021-03-19 |
0.3943 EUR |
17,724,295.4862 XRP |
0.3936 EUR |
0.3857 EUR |
0.3992 EUR |
0.3954 EUR |
| 2021-03-18 |
0.3981 EUR |
23,046,581.8277 XRP |
0.3923 EUR |
0.3886 EUR |
0.4108 EUR |
0.3933 EUR |
| 2021-03-17 |
0.3921 EUR |
26,403,020.8130 XRP |
0.3870 EUR |
0.3817 EUR |
0.4050 EUR |
0.3918 EUR |
| 2021-03-16 |
0.3984 EUR |
61,026,081.3515 XRP |
0.3665 EUR |
0.3588 EUR |
0.4360 EUR |
0.3873 EUR |
| 2021-03-15 |
0.3662 EUR |
14,867,906.6293 XRP |
0.3677 EUR |
0.3555 EUR |
0.3748 EUR |
0.3700 EUR |