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