Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-03 |
0.1803 EUR |
49,825,793.1825 XRP |
0.1783 EUR |
0.1702 EUR |
0.1900 EUR |
0.1824 EUR |
| 2021-01-02 |
0.1818 EUR |
46,896,761.3800 XRP |
0.1946 EUR |
0.1650 EUR |
0.1953 EUR |
0.1790 EUR |
| 2021-01-01 |
0.1938 EUR |
59,105,403.8647 XRP |
0.1797 EUR |
0.1768 EUR |
0.2053 EUR |
0.1940 EUR |
| 2020-12-31 |
0.1777 EUR |
47,188,734.9153 XRP |
0.1720 EUR |
0.1658 EUR |
0.1870 EUR |
0.1803 EUR |
| 2020-12-30 |
0.1731 EUR |
75,806,326.1083 XRP |
0.1804 EUR |
0.1560 EUR |
0.1928 EUR |
0.1722 EUR |
| 2020-12-29 |
0.1750 EUR |
166,159,138.5682 XRP |
0.2025 EUR |
0.1400 EUR |
0.2056 EUR |
0.1791 EUR |
| 2020-12-28 |
0.2253 EUR |
62,856,587.1344 XRP |
0.2304 EUR |
0.1911 EUR |
0.2534 EUR |
0.1988 EUR |
| 2020-12-27 |
0.2364 EUR |
73,447,146.4270 XRP |
0.2416 EUR |
0.2160 EUR |
0.2536 EUR |
0.2303 EUR |
| 2020-12-26 |
0.2494 EUR |
78,250,239.8326 XRP |
0.2590 EUR |
0.2318 EUR |
0.2688 EUR |
0.2413 EUR |
| 2020-12-25 |
0.2744 EUR |
152,991,165.8097 XRP |
0.2790 EUR |
0.2280 EUR |
0.3180 EUR |
0.2587 EUR |
| 2020-12-24 |
0.2329 EUR |
136,289,492.9027 XRP |
0.2137 EUR |
0.1972 EUR |
0.3100 EUR |
0.2864 EUR |
| 2020-12-23 |
0.2611 EUR |
239,624,543.7030 XRP |
0.3665 EUR |
0.1725 EUR |
0.3696 EUR |
0.2126 EUR |
| 2020-12-22 |
0.3776 EUR |
81,498,204.9648 XRP |
0.4219 EUR |
0.3288 EUR |
0.4269 EUR |
0.3668 EUR |
| 2020-12-21 |
0.4327 EUR |
41,756,421.8524 XRP |
0.4539 EUR |
0.4087 EUR |
0.4661 EUR |
0.4222 EUR |
| 2020-12-20 |
0.4643 EUR |
24,122,490.1710 XRP |
0.4699 EUR |
0.4342 EUR |
0.4782 EUR |
0.4573 EUR |
| 2020-12-19 |
0.4786 EUR |
24,462,519.4731 XRP |
0.4773 EUR |
0.4619 EUR |
0.4925 EUR |
0.4713 EUR |
| 2020-12-18 |
0.4727 EUR |
28,961,149.2968 XRP |
0.4712 EUR |
0.4490 EUR |
0.5000 EUR |
0.4762 EUR |
| 2020-12-17 |
0.4810 EUR |
90,515,893.2054 XRP |
0.4670 EUR |
0.4402 EUR |
0.5370 EUR |
0.4701 EUR |
| 2020-12-16 |
0.4070 EUR |
62,305,919.8727 XRP |
0.3851 EUR |
0.3600 EUR |
0.4712 EUR |
0.4687 EUR |
| 2020-12-15 |
0.3944 EUR |
25,959,515.8254 XRP |
0.4110 EUR |
0.3822 EUR |
0.4167 EUR |
0.3858 EUR |
| 2020-12-14 |
0.4099 EUR |
15,624,608.9310 XRP |
0.4216 EUR |
0.4021 EUR |
0.4270 EUR |
0.4102 EUR |
| 2020-12-13 |
0.4220 EUR |
19,891,950.1431 XRP |
0.4184 EUR |
0.4015 EUR |
0.4357 EUR |
0.4206 EUR |
| 2020-12-12 |
0.4281 EUR |
36,067,350.1304 XRP |
0.4560 EUR |
0.4000 EUR |
0.4606 EUR |
0.4169 EUR |
| 2020-12-11 |
0.4599 EUR |
40,500,031.9620 XRP |
0.4733 EUR |
0.4343 EUR |
0.4850 EUR |
0.4621 EUR |
| 2020-12-10 |
0.4723 EUR |
18,520,464.0579 XRP |
0.4843 EUR |
0.4557 EUR |
0.4864 EUR |
0.4705 EUR |
| 2020-12-09 |
0.4542 EUR |
46,871,007.0456 XRP |
0.4604 EUR |
0.4145 EUR |
0.5010 EUR |
0.4847 EUR |
| 2020-12-08 |
0.4826 EUR |
27,526,197.8129 XRP |
0.5026 EUR |
0.4541 EUR |
0.5041 EUR |
0.4611 EUR |
| 2020-12-07 |
0.5020 EUR |
19,222,396.7927 XRP |
0.5142 EUR |
0.4883 EUR |
0.5148 EUR |
0.5023 EUR |
| 2020-12-06 |
0.4998 EUR |
30,010,196.7768 XRP |
0.4835 EUR |
0.4790 EUR |
0.5185 EUR |
0.5109 EUR |
| 2020-12-05 |
0.4793 EUR |
17,847,182.1935 XRP |
0.4570 EUR |
0.4511 EUR |
0.4942 EUR |
0.4830 EUR |