Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-22 |
0.4774 EUR |
132,546,530.3568 XRP |
0.4498 EUR |
0.4230 EUR |
0.5370 EUR |
0.4676 EUR |
| 2021-02-21 |
0.4331 EUR |
37,656,913.0577 XRP |
0.4231 EUR |
0.3930 EUR |
0.4607 EUR |
0.4393 EUR |
| 2021-02-20 |
0.4428 EUR |
41,113,193.2406 XRP |
0.4660 EUR |
0.3930 EUR |
0.4787 EUR |
0.4183 EUR |
| 2021-02-19 |
0.4571 EUR |
40,089,282.8359 XRP |
0.4400 EUR |
0.4261 EUR |
0.4799 EUR |
0.4635 EUR |
| 2021-02-18 |
0.4464 EUR |
27,829,502.5895 XRP |
0.4440 EUR |
0.4274 EUR |
0.4644 EUR |
0.4403 EUR |
| 2021-02-17 |
0.4433 EUR |
45,751,534.2713 XRP |
0.4304 EUR |
0.4084 EUR |
0.4622 EUR |
0.4484 EUR |
| 2021-02-16 |
0.4348 EUR |
76,694,659.1433 XRP |
0.4534 EUR |
0.3976 EUR |
0.4772 EUR |
0.4334 EUR |
| 2021-02-15 |
0.4634 EUR |
60,699,649.4958 XRP |
0.4893 EUR |
0.4227 EUR |
0.5010 EUR |
0.4657 EUR |
| 2021-02-14 |
0.4978 EUR |
50,370,058.8762 XRP |
0.5246 EUR |
0.4656 EUR |
0.5292 EUR |
0.4885 EUR |
| 2021-02-13 |
0.4995 EUR |
77,828,139.5185 XRP |
0.5033 EUR |
0.4501 EUR |
0.5310 EUR |
0.5194 EUR |
| 2021-02-12 |
0.4732 EUR |
97,715,886.5300 XRP |
0.4359 EUR |
0.4280 EUR |
0.4968 EUR |
0.4955 EUR |
| 2021-02-11 |
0.4295 EUR |
51,311,723.3242 XRP |
0.4173 EUR |
0.4132 EUR |
0.4414 EUR |
0.4353 EUR |
| 2021-02-10 |
0.4118 EUR |
122,709,465.3298 XRP |
0.3939 EUR |
0.3704 EUR |
0.4482 EUR |
0.4215 EUR |
| 2021-02-09 |
0.3868 EUR |
48,207,158.6327 XRP |
0.3747 EUR |
0.3708 EUR |
0.4054 EUR |
0.3942 EUR |
| 2021-02-08 |
0.3650 EUR |
55,410,527.1640 XRP |
0.3470 EUR |
0.3430 EUR |
0.3900 EUR |
0.3719 EUR |
| 2021-02-07 |
0.3546 EUR |
63,690,261.1081 XRP |
0.3686 EUR |
0.3251 EUR |
0.3748 EUR |
0.3507 EUR |
| 2021-02-06 |
0.3669 EUR |
60,349,398.5760 XRP |
0.3756 EUR |
0.3546 EUR |
0.3795 EUR |
0.3694 EUR |
| 2021-02-05 |
0.3713 EUR |
66,029,968.2332 XRP |
0.3723 EUR |
0.3550 EUR |
0.3949 EUR |
0.3719 EUR |
| 2021-02-04 |
0.3526 EUR |
141,275,820.5713 XRP |
0.3301 EUR |
0.3160 EUR |
0.4029 EUR |
0.3827 EUR |
| 2021-02-03 |
0.3234 EUR |
59,349,312.2220 XRP |
0.3108 EUR |
0.3090 EUR |
0.3493 EUR |
0.3307 EUR |
| 2021-02-02 |
0.3126 EUR |
85,346,287.8492 XRP |
0.3078 EUR |
0.2822 EUR |
0.3436 EUR |
0.3088 EUR |
| 2021-02-01 |
0.4480 EUR |
370,946,574.6043 XRP |
0.4085 EUR |
0.2983 EUR |
0.6259 EUR |
0.3157 EUR |
| 2021-01-31 |
0.3831 EUR |
157,254,244.8139 XRP |
0.3666 EUR |
0.3175 EUR |
0.4200 EUR |
0.4090 EUR |
| 2021-01-30 |
0.3108 EUR |
288,870,444.1928 XRP |
0.2333 EUR |
0.2294 EUR |
0.4279 EUR |
0.3596 EUR |
| 2021-01-29 |
0.2355 EUR |
79,921,313.3468 XRP |
0.2183 EUR |
0.2152 EUR |
0.2623 EUR |
0.2334 EUR |
| 2021-01-28 |
0.2127 EUR |
59,865,037.7250 XRP |
0.2074 EUR |
0.2046 EUR |
0.2226 EUR |
0.2178 EUR |
| 2021-01-27 |
0.2098 EUR |
46,199,648.5952 XRP |
0.2203 EUR |
0.2022 EUR |
0.2211 EUR |
0.2067 EUR |
| 2021-01-26 |
0.2202 EUR |
28,338,033.3936 XRP |
0.2201 EUR |
0.2125 EUR |
0.2234 EUR |
0.2208 EUR |
| 2021-01-25 |
0.2263 EUR |
27,715,051.4803 XRP |
0.2247 EUR |
0.2202 EUR |
0.2348 EUR |
0.2208 EUR |
| 2021-01-24 |
0.2246 EUR |
11,442,474.7054 XRP |
0.2233 EUR |
0.2207 EUR |
0.2283 EUR |
0.2233 EUR |