Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-11-14 |
0.2268 EUR |
17,797,256.8732 XRP |
0.2250 EUR |
0.2201 EUR |
0.2346 EUR |
0.2272 EUR |
| 2020-11-13 |
0.2164 EUR |
19,597,314.8783 XRP |
0.2164 EUR |
0.2142 EUR |
0.2188 EUR |
0.2154 EUR |
| 2020-11-12 |
0.2166 EUR |
19,335,489.0191 XRP |
0.2175 EUR |
0.2142 EUR |
0.2192 EUR |
0.2160 EUR |
| 2020-11-11 |
0.2179 EUR |
17,381,104.0587 XRP |
0.2153 EUR |
0.2140 EUR |
0.2211 EUR |
0.2173 EUR |
| 2020-11-10 |
0.2168 EUR |
21,105,850.4004 XRP |
0.2119 EUR |
0.2105 EUR |
0.2240 EUR |
0.2150 EUR |
| 2020-11-09 |
0.2113 EUR |
18,245,429.4817 XRP |
0.2130 EUR |
0.2071 EUR |
0.2151 EUR |
0.2122 EUR |
| 2020-11-08 |
0.2131 EUR |
5,346,232.9640 XRP |
0.2090 EUR |
0.2080 EUR |
0.2163 EUR |
0.2132 EUR |
| 2020-11-07 |
0.2171 EUR |
18,877,105.3503 XRP |
0.2181 EUR |
0.2045 EUR |
0.2251 EUR |
0.2090 EUR |
| 2020-11-06 |
0.2153 EUR |
25,655,549.9929 XRP |
0.2080 EUR |
0.2075 EUR |
0.2200 EUR |
0.2180 EUR |
| 2020-11-05 |
0.2054 EUR |
21,508,651.1302 XRP |
0.2031 EUR |
0.2009 EUR |
0.2095 EUR |
0.2079 EUR |
| 2020-11-04 |
0.2026 EUR |
24,120,114.9640 XRP |
0.2040 EUR |
0.1997 EUR |
0.2055 EUR |
0.2027 EUR |
| 2020-11-03 |
0.2025 EUR |
24,103,382.5575 XRP |
0.2021 EUR |
0.1960 EUR |
0.2090 EUR |
0.2039 EUR |
| 2020-11-02 |
0.2034 EUR |
15,929,241.4631 XRP |
0.2070 EUR |
0.2003 EUR |
0.2108 EUR |
0.2025 EUR |
| 2020-11-01 |
0.2058 EUR |
2,079,416.0037 XRP |
0.2055 EUR |
0.2033 EUR |
0.2072 EUR |
0.2062 EUR |
| 2020-10-31 |
0.2062 EUR |
7,281,601.4851 XRP |
0.2053 EUR |
0.2041 EUR |
0.2090 EUR |
0.2055 EUR |
| 2020-10-30 |
0.2039 EUR |
21,372,506.2429 XRP |
0.2076 EUR |
0.1986 EUR |
0.2093 EUR |
0.2057 EUR |
| 2020-10-29 |
0.2088 EUR |
14,348,487.0760 XRP |
0.2092 EUR |
0.2049 EUR |
0.2123 EUR |
0.2079 EUR |
| 2020-10-28 |
0.2121 EUR |
14,423,531.9072 XRP |
0.2151 EUR |
0.2084 EUR |
0.2180 EUR |
0.2094 EUR |
| 2020-10-27 |
0.2128 EUR |
12,634,156.0144 XRP |
0.2106 EUR |
0.2099 EUR |
0.2153 EUR |
0.2150 EUR |
| 2020-10-26 |
0.2123 EUR |
13,178,927.4482 XRP |
0.2137 EUR |
0.2063 EUR |
0.2187 EUR |
0.2106 EUR |
| 2020-10-25 |
0.2137 EUR |
1,756,340.3503 XRP |
0.2155 EUR |
0.2116 EUR |
0.2166 EUR |
0.2139 EUR |
| 2020-10-24 |
0.2153 EUR |
3,132,919.8586 XRP |
0.2147 EUR |
0.2130 EUR |
0.2173 EUR |
0.2159 EUR |
| 2020-10-23 |
0.2164 EUR |
11,999,626.1960 XRP |
0.2180 EUR |
0.2113 EUR |
0.2199 EUR |
0.2148 EUR |
| 2020-10-22 |
0.2192 EUR |
14,292,921.1809 XRP |
0.2115 EUR |
0.2111 EUR |
0.2233 EUR |
0.2179 EUR |
| 2020-10-21 |
0.2110 EUR |
16,682,365.5062 XRP |
0.2059 EUR |
0.2055 EUR |
0.2152 EUR |
0.2111 EUR |
| 2020-10-20 |
0.2084 EUR |
19,100,829.6381 XRP |
0.2090 EUR |
0.2045 EUR |
0.2150 EUR |
0.2061 EUR |
| 2020-10-19 |
0.2093 EUR |
9,833,888.8943 XRP |
0.2070 EUR |
0.2053 EUR |
0.2117 EUR |
0.2089 EUR |
| 2020-10-18 |
0.2066 EUR |
1,475,495.4573 XRP |
0.2053 EUR |
0.2051 EUR |
0.2079 EUR |
0.2067 EUR |
| 2020-10-17 |
0.2058 EUR |
3,049,603.6733 XRP |
0.2055 EUR |
0.2042 EUR |
0.2075 EUR |
0.2054 EUR |
| 2020-10-16 |
0.2065 EUR |
11,322,576.6581 XRP |
0.2094 EUR |
0.2033 EUR |
0.2120 EUR |
0.2052 EUR |