Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-14 |
0.3712 EUR |
11,449,702.0389 XRP |
0.3766 EUR |
0.3660 EUR |
0.3791 EUR |
0.3713 EUR |
| 2021-03-13 |
0.3739 EUR |
15,616,136.8229 XRP |
0.3670 EUR |
0.3616 EUR |
0.3865 EUR |
0.3770 EUR |
| 2021-03-12 |
0.3717 EUR |
21,013,234.4150 XRP |
0.3780 EUR |
0.3532 EUR |
0.3868 EUR |
0.3657 EUR |
| 2021-03-11 |
0.3785 EUR |
19,554,440.1086 XRP |
0.3870 EUR |
0.3685 EUR |
0.3915 EUR |
0.3776 EUR |
| 2021-03-10 |
0.3921 EUR |
25,946,915.8012 XRP |
0.4083 EUR |
0.3826 EUR |
0.4101 EUR |
0.3878 EUR |
| 2021-03-09 |
0.4035 EUR |
16,752,394.6222 XRP |
0.3996 EUR |
0.3971 EUR |
0.4098 EUR |
0.4060 EUR |
| 2021-03-08 |
0.3981 EUR |
22,311,839.7076 XRP |
0.3898 EUR |
0.3840 EUR |
0.4123 EUR |
0.4006 EUR |
| 2021-03-07 |
0.3887 EUR |
18,440,776.5278 XRP |
0.3887 EUR |
0.3836 EUR |
0.3931 EUR |
0.3876 EUR |
| 2021-03-06 |
0.3862 EUR |
16,067,512.6995 XRP |
0.3817 EUR |
0.3782 EUR |
0.3954 EUR |
0.3881 EUR |
| 2021-03-05 |
0.3845 EUR |
25,262,525.3429 XRP |
0.4024 EUR |
0.3730 EUR |
0.4068 EUR |
0.3838 EUR |
| 2021-03-04 |
0.3864 EUR |
45,209,071.0903 XRP |
0.3725 EUR |
0.3612 EUR |
0.4106 EUR |
0.3910 EUR |
| 2021-03-03 |
0.3730 EUR |
24,453,465.8817 XRP |
0.3613 EUR |
0.3565 EUR |
0.3872 EUR |
0.3746 EUR |
| 2021-03-02 |
0.3627 EUR |
25,889,049.0348 XRP |
0.3701 EUR |
0.3494 EUR |
0.3783 EUR |
0.3598 EUR |
| 2021-03-01 |
0.3583 EUR |
28,481,020.4224 XRP |
0.3445 EUR |
0.3414 EUR |
0.3777 EUR |
0.3692 EUR |
| 2021-02-28 |
0.3444 EUR |
26,015,187.6786 XRP |
0.3600 EUR |
0.3265 EUR |
0.3642 EUR |
0.3480 EUR |
| 2021-02-27 |
0.3668 EUR |
17,331,053.7401 XRP |
0.3552 EUR |
0.3500 EUR |
0.3807 EUR |
0.3616 EUR |
| 2021-02-26 |
0.3569 EUR |
35,308,385.1719 XRP |
0.3584 EUR |
0.3395 EUR |
0.3727 EUR |
0.3505 EUR |
| 2021-02-25 |
0.3816 EUR |
25,645,454.7988 XRP |
0.3857 EUR |
0.3654 EUR |
0.3967 EUR |
0.3662 EUR |
| 2021-02-24 |
0.3944 EUR |
44,406,937.7647 XRP |
0.3930 EUR |
0.3706 EUR |
0.4118 EUR |
0.3861 EUR |
| 2021-02-23 |
0.3762 EUR |
135,064,202.4166 XRP |
0.4658 EUR |
0.3015 EUR |
0.4708 EUR |
0.3871 EUR |