Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-12-04 |
0.4841 EUR |
43,693,831.8572 XRP |
0.5189 EUR |
0.4475 EUR |
0.5221 EUR |
0.4596 EUR |
| 2020-12-03 |
0.5178 EUR |
21,182,464.1694 XRP |
0.5240 EUR |
0.5085 EUR |
0.5287 EUR |
0.5203 EUR |
| 2020-12-02 |
0.5106 EUR |
29,254,085.2927 XRP |
0.5068 EUR |
0.4932 EUR |
0.5259 EUR |
0.5235 EUR |
| 2020-12-01 |
0.5299 EUR |
57,636,751.5639 XRP |
0.5533 EUR |
0.4847 EUR |
0.5693 EUR |
0.5093 EUR |
| 2020-11-30 |
0.5328 EUR |
52,811,731.0082 XRP |
0.5082 EUR |
0.5000 EUR |
0.5670 EUR |
0.5587 EUR |
| 2020-11-29 |
0.5111 EUR |
43,151,036.8121 XRP |
0.5236 EUR |
0.4878 EUR |
0.5339 EUR |
0.5057 EUR |
| 2020-11-28 |
0.5061 EUR |
62,157,847.7132 XRP |
0.4707 EUR |
0.4510 EUR |
0.5446 EUR |
0.5229 EUR |
| 2020-11-27 |
0.4529 EUR |
53,055,588.6042 XRP |
0.4502 EUR |
0.4220 EUR |
0.4924 EUR |
0.4676 EUR |
| 2020-11-26 |
0.4396 EUR |
146,611,220.6650 XRP |
0.5289 EUR |
0.3822 EUR |
0.5469 EUR |
0.4440 EUR |
| 2020-11-25 |
0.5550 EUR |
94,986,267.8229 XRP |
0.5842 EUR |
0.4850 EUR |
0.6075 EUR |
0.5340 EUR |
| 2020-11-24 |
0.5662 EUR |
150,309,269.3181 XRP |
0.5210 EUR |
0.4700 EUR |
0.6644 EUR |
0.5826 EUR |
| 2020-11-23 |
0.4469 EUR |
78,154,206.5270 XRP |
0.3796 EUR |
0.3644 EUR |
0.5245 EUR |
0.5213 EUR |
| 2020-11-22 |
0.3763 EUR |
94,518,286.4245 XRP |
0.3903 EUR |
0.2648 EUR |
0.4181 EUR |
0.3750 EUR |
| 2020-11-21 |
0.3376 EUR |
79,176,611.5863 XRP |
0.2780 EUR |
0.2771 EUR |
0.3948 EUR |
0.3885 EUR |
| 2020-11-20 |
0.2631 EUR |
25,426,678.6635 XRP |
0.2556 EUR |
0.2503 EUR |
0.2790 EUR |
0.2771 EUR |
| 2020-11-19 |
0.2500 EUR |
22,576,674.6535 XRP |
0.2479 EUR |
0.2403 EUR |
0.2592 EUR |
0.2558 EUR |
| 2020-11-18 |
0.2463 EUR |
27,437,214.8117 XRP |
0.2557 EUR |
0.2373 EUR |
0.2599 EUR |
0.2488 EUR |
| 2020-11-17 |
0.2518 EUR |
31,797,168.6122 XRP |
0.2440 EUR |
0.2424 EUR |
0.2572 EUR |
0.2549 EUR |
| 2020-11-16 |
0.2380 EUR |
15,704,097.1864 XRP |
0.2270 EUR |
0.2260 EUR |
0.2445 EUR |
0.2423 EUR |
| 2020-11-15 |
0.2292 EUR |
14,371,982.6263 XRP |
0.2271 EUR |
0.2235 EUR |
0.2340 EUR |
0.2279 EUR |