Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-23 |
0.2245 EUR |
14,102,656.5743 XRP |
0.2241 EUR |
0.2186 EUR |
0.2330 EUR |
0.2236 EUR |
| 2021-01-22 |
0.2183 EUR |
38,716,704.4200 XRP |
0.2205 EUR |
0.1971 EUR |
0.2292 EUR |
0.2242 EUR |
| 2021-01-21 |
0.2309 EUR |
57,005,202.9633 XRP |
0.2443 EUR |
0.2135 EUR |
0.2550 EUR |
0.2229 EUR |
| 2021-01-20 |
0.2394 EUR |
53,146,381.0811 XRP |
0.2421 EUR |
0.2305 EUR |
0.2565 EUR |
0.2428 EUR |
| 2021-01-19 |
0.2523 EUR |
90,436,737.3561 XRP |
0.2360 EUR |
0.2349 EUR |
0.2709 EUR |
0.2424 EUR |
| 2021-01-18 |
0.2311 EUR |
52,235,608.4619 XRP |
0.2301 EUR |
0.2250 EUR |
0.2393 EUR |
0.2347 EUR |
| 2021-01-17 |
0.2292 EUR |
53,814,677.4180 XRP |
0.2310 EUR |
0.2223 EUR |
0.2362 EUR |
0.2311 EUR |
| 2021-01-16 |
0.2354 EUR |
30,563,102.2125 XRP |
0.2327 EUR |
0.2277 EUR |
0.2456 EUR |
0.2319 EUR |
| 2021-01-15 |
0.2357 EUR |
57,630,028.0823 XRP |
0.2438 EUR |
0.2163 EUR |
0.2491 EUR |
0.2271 EUR |
| 2021-01-14 |
0.2437 EUR |
45,509,035.7640 XRP |
0.2524 EUR |
0.2327 EUR |
0.2538 EUR |
0.2427 EUR |
| 2021-01-13 |
0.2444 EUR |
73,438,981.9513 XRP |
0.2395 EUR |
0.2334 EUR |
0.2514 EUR |
0.2500 EUR |
| 2021-01-12 |
0.2416 EUR |
69,886,074.9527 XRP |
0.2380 EUR |
0.2272 EUR |
0.2550 EUR |
0.2400 EUR |
| 2021-01-11 |
0.2284 EUR |
110,362,437.1638 XRP |
0.2590 EUR |
0.2050 EUR |
0.2595 EUR |
0.2374 EUR |
| 2021-01-10 |
0.2639 EUR |
61,895,902.8534 XRP |
0.2654 EUR |
0.2269 EUR |
0.2977 EUR |
0.2585 EUR |
| 2021-01-09 |
0.2646 EUR |
31,591,572.7052 XRP |
0.2626 EUR |
0.2496 EUR |
0.2763 EUR |
0.2650 EUR |
| 2021-01-08 |
0.2580 EUR |
74,653,702.3093 XRP |
0.2633 EUR |
0.2323 EUR |
0.2816 EUR |
0.2600 EUR |
| 2021-01-07 |
0.2619 EUR |
214,985,941.2146 XRP |
0.2016 EUR |
0.1990 EUR |
0.3025 EUR |
0.2599 EUR |
| 2021-01-06 |
0.1984 EUR |
102,085,431.6400 XRP |
0.1843 EUR |
0.1800 EUR |
0.2277 EUR |
0.2038 EUR |
| 2021-01-05 |
0.1863 EUR |
73,631,670.2623 XRP |
0.1925 EUR |
0.1778 EUR |
0.1976 EUR |
0.1841 EUR |
| 2021-01-04 |
0.1903 EUR |
80,415,145.3712 XRP |
0.1810 EUR |
0.1754 EUR |
0.2134 EUR |
0.1932 EUR |