Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.5090 EUR |
25,038,519.7375 XRP |
0.5075 EUR |
0.5016 EUR |
0.5187 EUR |
0.5157 EUR |
| 2024-09-12 |
0.4960 EUR |
32,259,810.2471 XRP |
0.4858 EUR |
0.4849 EUR |
0.5330 EUR |
0.5085 EUR |
| 2024-09-11 |
0.4824 EUR |
24,058,268.3565 XRP |
0.4904 EUR |
0.4756 EUR |
0.4905 EUR |
0.4857 EUR |
| 2024-09-10 |
0.4866 EUR |
25,511,621.8861 XRP |
0.4887 EUR |
0.4836 EUR |
0.4925 EUR |
0.4913 EUR |
| 2024-09-09 |
0.4794 EUR |
30,610,148.4015 XRP |
0.4770 EUR |
0.4759 EUR |
0.4920 EUR |
0.4889 EUR |
| 2024-09-08 |
0.4753 EUR |
983,505.2562 XRP |
0.4738 EUR |
0.4703 EUR |
0.4795 EUR |
0.4777 EUR |
| 2024-09-07 |
0.4773 EUR |
1,392,005.4492 XRP |
0.4708 EUR |
0.4696 EUR |
0.4819 EUR |
0.4737 EUR |
| 2024-09-06 |
0.4817 EUR |
38,498,522.1814 XRP |
0.4899 EUR |
0.4537 EUR |
0.4921 EUR |
0.4699 EUR |
| 2024-09-05 |
0.4966 EUR |
30,450,619.2807 XRP |
0.5036 EUR |
0.4867 EUR |
0.5047 EUR |
0.4899 EUR |
| 2024-09-04 |
0.4994 EUR |
24,140,879.6921 XRP |
0.5068 EUR |
0.4827 EUR |
0.5093 EUR |
0.5037 EUR |
| 2024-09-03 |
0.5129 EUR |
19,750,962.4928 XRP |
0.5117 EUR |
0.5047 EUR |
0.5185 EUR |
0.5071 EUR |
| 2024-09-02 |
0.4976 EUR |
17,842,693.8680 XRP |
0.4963 EUR |
0.4924 EUR |
0.5136 EUR |
0.5130 EUR |
| 2024-09-01 |
0.5037 EUR |
1,554,124.5659 XRP |
0.5124 EUR |
0.4929 EUR |
0.5129 EUR |
0.4968 EUR |
| 2024-08-31 |
0.5137 EUR |
831,859.3047 XRP |
0.5130 EUR |
0.5097 EUR |
0.5180 EUR |
0.5131 EUR |
| 2024-08-30 |
0.5074 EUR |
33,173,211.5154 XRP |
0.5071 EUR |
0.4945 EUR |
0.5141 EUR |
0.5137 EUR |
| 2024-08-29 |
0.5159 EUR |
32,477,799.7042 XRP |
0.5121 EUR |
0.5039 EUR |
0.5202 EUR |
0.5073 EUR |
| 2024-08-28 |
0.5139 EUR |
35,442,443.2803 XRP |
0.5070 EUR |
0.5009 EUR |
0.5262 EUR |
0.5129 EUR |
| 2024-08-27 |
0.5262 EUR |
32,105,118.5551 XRP |
0.5260 EUR |
0.4954 EUR |
0.5375 EUR |
0.5081 EUR |
| 2024-08-26 |
0.5312 EUR |
35,130,835.4275 XRP |
0.5373 EUR |
0.5183 EUR |
0.5376 EUR |
0.5256 EUR |
| 2024-08-25 |
0.5379 EUR |
3,141,662.8507 XRP |
0.5469 EUR |
0.5314 EUR |
0.5481 EUR |
0.5368 EUR |
| 2024-08-24 |
0.5539 EUR |
8,209,359.8051 XRP |
0.5468 EUR |
0.5409 EUR |
0.5639 EUR |
0.5467 EUR |
| 2024-08-23 |
0.5392 EUR |
36,987,614.3684 XRP |
0.5375 EUR |
0.5295 EUR |
0.5505 EUR |
0.5467 EUR |
| 2024-08-22 |
0.5381 EUR |
32,330,723.7038 XRP |
0.5387 EUR |
0.5319 EUR |
0.5425 EUR |
0.5379 EUR |
| 2024-08-21 |
0.5371 EUR |
36,614,551.3391 XRP |
0.5346 EUR |
0.5269 EUR |
0.5426 EUR |
0.5380 EUR |
| 2024-08-20 |
0.5489 EUR |
38,170,730.5141 XRP |
0.5400 EUR |
0.5289 EUR |
0.5548 EUR |
0.5340 EUR |
| 2024-08-19 |
0.5211 EUR |
42,331,255.2430 XRP |
0.5110 EUR |
0.5091 EUR |
0.5494 EUR |
0.5397 EUR |
| 2024-08-18 |
0.5196 EUR |
2,548,291.7317 XRP |
0.5140 EUR |
0.5125 EUR |
0.5298 EUR |
0.5145 EUR |
| 2024-08-17 |
0.5138 EUR |
1,936,663.0580 XRP |
0.5116 EUR |
0.5096 EUR |
0.5182 EUR |
0.5131 EUR |
| 2024-08-16 |
0.5157 EUR |
34,253,169.3437 XRP |
0.5111 EUR |
0.5038 EUR |
0.5194 EUR |
0.5121 EUR |
| 2024-08-15 |
0.5128 EUR |
35,610,890.1982 XRP |
0.5170 EUR |
0.5028 EUR |
0.5220 EUR |
0.5119 EUR |
| 2024-08-14 |
0.5241 EUR |
34,122,420.8735 XRP |
0.5246 EUR |
0.5118 EUR |
0.5290 EUR |
0.5167 EUR |
| 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 |