Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.5212 EUR |
34,260,271.2646 XRP |
0.5193 EUR |
0.5152 EUR |
0.5315 EUR |
0.5264 EUR |
| 2024-08-12 |
0.5190 EUR |
40,178,539.5559 XRP |
0.5063 EUR |
0.5046 EUR |
0.5304 EUR |
0.5203 EUR |
| 2024-08-11 |
0.5184 EUR |
6,596,236.4337 XRP |
0.5358 EUR |
0.5010 EUR |
0.5438 EUR |
0.5069 EUR |
| 2024-08-10 |
0.5406 EUR |
6,659,079.9080 XRP |
0.5311 EUR |
0.5299 EUR |
0.5524 EUR |
0.5368 EUR |
| 2024-08-09 |
0.5453 EUR |
36,968,591.9278 XRP |
0.5657 EUR |
0.5200 EUR |
0.5720 EUR |
0.5320 EUR |
| 2024-08-08 |
0.5574 EUR |
37,613,283.5805 XRP |
0.5498 EUR |
0.5300 EUR |
0.5890 EUR |
0.5655 EUR |
| 2024-08-07 |
0.4945 EUR |
52,716,068.7021 XRP |
0.4643 EUR |
0.4510 EUR |
0.5893 EUR |
0.5542 EUR |
| 2024-08-06 |
0.4663 EUR |
37,056,636.0017 XRP |
0.4488 EUR |
0.4470 EUR |
0.4750 EUR |
0.4630 EUR |
| 2024-08-05 |
0.4175 EUR |
71,613,850.9322 XRP |
0.4790 EUR |
0.3932 EUR |
0.4826 EUR |
0.4500 EUR |
| 2024-08-04 |
0.4891 EUR |
8,055,723.9170 XRP |
0.5090 EUR |
0.4718 EUR |
0.5127 EUR |
0.4820 EUR |
| 2024-08-03 |
0.5141 EUR |
4,141,010.2034 XRP |
0.5131 EUR |
0.4965 EUR |
0.5299 EUR |
0.5104 EUR |
| 2024-08-02 |
0.5238 EUR |
41,479,520.5053 XRP |
0.5521 EUR |
0.5007 EUR |
0.5525 EUR |
0.5136 EUR |
| 2024-08-01 |
0.5592 EUR |
39,970,353.9296 XRP |
0.5772 EUR |
0.5260 EUR |
0.5820 EUR |
0.5537 EUR |
| 2024-07-31 |
0.5962 EUR |
35,965,151.3188 XRP |
0.5794 EUR |
0.5748 EUR |
0.6092 EUR |
0.5787 EUR |
| 2024-07-30 |
0.5673 EUR |
40,532,068.4749 XRP |
0.5558 EUR |
0.5509 EUR |
0.5890 EUR |
0.5790 EUR |
| 2024-07-29 |
0.5599 EUR |
32,428,177.8735 XRP |
0.5532 EUR |
0.5472 EUR |
0.5647 EUR |
0.5570 EUR |
| 2024-07-28 |
0.5545 EUR |
10,812,792.7610 XRP |
0.5482 EUR |
0.5440 EUR |
0.5657 EUR |
0.5541 EUR |
| 2024-07-27 |
0.5500 EUR |
7,092,166.1339 XRP |
0.5555 EUR |
0.5372 EUR |
0.5605 EUR |
0.5514 EUR |
| 2024-07-26 |
0.5545 EUR |
33,339,327.7488 XRP |
0.5506 EUR |
0.5402 EUR |
0.5608 EUR |
0.5563 EUR |
| 2024-07-25 |
0.5613 EUR |
44,002,035.1828 XRP |
0.5693 EUR |
0.5389 EUR |
0.5780 EUR |
0.5514 EUR |
| 2024-07-24 |
0.5595 EUR |
40,141,520.6957 XRP |
0.5516 EUR |
0.5460 EUR |
0.5834 EUR |
0.5680 EUR |
| 2024-07-23 |
0.5509 EUR |
36,783,825.9671 XRP |
0.5588 EUR |
0.5349 EUR |
0.5660 EUR |
0.5506 EUR |
| 2024-07-22 |
0.5483 EUR |
38,155,950.7343 XRP |
0.5486 EUR |
0.5373 EUR |
0.5720 EUR |
0.5547 EUR |
| 2024-07-21 |
0.5422 EUR |
7,789,468.7654 XRP |
0.5456 EUR |
0.5256 EUR |
0.5573 EUR |
0.5475 EUR |
| 2024-07-20 |
0.5437 EUR |
16,728,285.8746 XRP |
0.5269 EUR |
0.5248 EUR |
0.5558 EUR |
0.5454 EUR |
| 2024-07-19 |
0.5090 EUR |
48,064,772.4328 XRP |
0.5220 EUR |
0.4960 EUR |
0.5386 EUR |
0.5262 EUR |
| 2024-07-18 |
0.5322 EUR |
44,016,368.2849 XRP |
0.5723 EUR |
0.5110 EUR |
0.5820 EUR |
0.5230 EUR |
| 2024-07-17 |
0.5584 EUR |
49,686,439.4763 XRP |
0.5317 EUR |
0.5301 EUR |
0.5822 EUR |
0.5773 EUR |
| 2024-07-16 |
0.5018 EUR |
40,438,292.2817 XRP |
0.4934 EUR |
0.4880 EUR |
0.5461 EUR |
0.5306 EUR |
| 2024-07-15 |
0.4867 EUR |
38,287,476.6996 XRP |
0.4797 EUR |
0.4778 EUR |
0.4954 EUR |
0.4928 EUR |
| 2024-07-14 |
0.4847 EUR |
5,215,254.2594 XRP |
0.4818 EUR |
0.4712 EUR |
0.4962 EUR |
0.4823 EUR |
| 2024-07-13 |
0.4797 EUR |
11,199,712.8810 XRP |
0.4351 EUR |
0.4342 EUR |
0.5190 EUR |
0.4830 EUR |
| 2024-07-12 |
0.4230 EUR |
49,068,097.9470 XRP |
0.4132 EUR |
0.4090 EUR |
0.4383 EUR |
0.4361 EUR |
| 2024-07-11 |
0.4104 EUR |
40,769,408.8159 XRP |
0.4051 EUR |
0.4029 EUR |
0.4171 EUR |
0.4133 EUR |
| 2024-07-10 |
0.4051 EUR |
44,291,192.6397 XRP |
0.4024 EUR |
0.3983 EUR |
0.4087 EUR |
0.4050 EUR |
| 2024-07-09 |
0.4007 EUR |
41,789,161.1447 XRP |
0.3975 EUR |
0.3949 EUR |
0.4044 EUR |
0.4032 EUR |
| 2024-07-08 |
0.3917 EUR |
46,503,995.8667 XRP |
0.3879 EUR |
0.3727 EUR |
0.4085 EUR |
0.3983 EUR |
| 2024-07-07 |
0.3986 EUR |
3,879,544.9007 XRP |
0.4136 EUR |
0.3885 EUR |
0.4139 EUR |
0.3902 EUR |
| 2024-07-06 |
0.4068 EUR |
7,972,817.7885 XRP |
0.3918 EUR |
0.3910 EUR |
0.4142 EUR |
0.4138 EUR |
| 2024-07-05 |
0.3747 EUR |
56,015,409.2622 XRP |
0.4003 EUR |
0.3536 EUR |
0.4030 EUR |
0.3935 EUR |
| 2024-07-04 |
0.4192 EUR |
46,415,627.3378 XRP |
0.4328 EUR |
0.3988 EUR |
0.4349 EUR |
0.4021 EUR |
| 2024-07-03 |
0.4466 EUR |
44,324,528.5096 XRP |
0.4510 EUR |
0.4278 EUR |
0.4522 EUR |
0.4330 EUR |
| 2024-07-02 |
0.4474 EUR |
42,838,564.1436 XRP |
0.4441 EUR |
0.4433 EUR |
0.4554 EUR |
0.4502 EUR |
| 2024-07-01 |
0.4449 EUR |
38,877,195.8930 XRP |
0.4428 EUR |
0.4416 EUR |
0.4505 EUR |
0.4441 EUR |
| 2024-06-30 |
0.4412 EUR |
1,619,803.3245 XRP |
0.4407 EUR |
0.4385 EUR |
0.4449 EUR |
0.4437 EUR |
| 2024-06-29 |
0.4429 EUR |
913,127.0636 XRP |
0.4398 EUR |
0.4397 EUR |
0.4447 EUR |
0.4406 EUR |
| 2024-06-28 |
0.4446 EUR |
40,352,937.7233 XRP |
0.4433 EUR |
0.4378 EUR |
0.4489 EUR |
0.4393 EUR |
| 2024-06-27 |
0.4366 EUR |
42,506,596.4283 XRP |
0.4394 EUR |
0.4346 EUR |
0.4448 EUR |
0.4433 EUR |
| 2024-06-26 |
0.4418 EUR |
44,004,976.1465 XRP |
0.4442 EUR |
0.4355 EUR |
0.4461 EUR |
0.4396 EUR |
| 2024-06-25 |
0.4424 EUR |
39,370,361.3336 XRP |
0.4415 EUR |
0.4405 EUR |
0.4488 EUR |
0.4434 EUR |