Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-28 |
0.2061 EUR |
4,050,544.1661 XRP |
0.2041 EUR |
0.2023 EUR |
0.2094 EUR |
0.2040 EUR |
| 2019-11-27 |
0.2030 EUR |
11,368,575.3833 XRP |
0.2009 EUR |
0.1936 EUR |
0.2097 EUR |
0.2047 EUR |
| 2019-11-26 |
0.1980 EUR |
8,778,988.5416 XRP |
0.1980 EUR |
0.1946 EUR |
0.2020 EUR |
0.2002 EUR |
| 2019-11-25 |
0.1959 EUR |
16,116,773.8026 XRP |
0.2003 EUR |
0.1821 EUR |
0.2067 EUR |
0.1986 EUR |
| 2019-11-24 |
0.2063 EUR |
4,204,582.5891 XRP |
0.2134 EUR |
0.2011 EUR |
0.2138 EUR |
0.2016 EUR |
| 2019-11-23 |
0.2114 EUR |
5,366,468.4732 XRP |
0.2098 EUR |
0.2054 EUR |
0.2144 EUR |
0.2138 EUR |
| 2019-11-22 |
0.2105 EUR |
12,353,902.7672 XRP |
0.2201 EUR |
0.2012 EUR |
0.2221 EUR |
0.2099 EUR |
| 2019-11-21 |
0.2191 EUR |
7,999,021.0377 XRP |
0.2254 EUR |
0.2120 EUR |
0.2282 EUR |
0.2195 EUR |
| 2019-11-20 |
0.2268 EUR |
4,235,132.5827 XRP |
0.2292 EUR |
0.2243 EUR |
0.2330 EUR |
0.2260 EUR |
| 2019-11-19 |
0.2243 EUR |
7,687,405.7218 XRP |
0.2270 EUR |
0.2192 EUR |
0.2316 EUR |
0.2282 EUR |
| 2019-11-18 |
0.2291 EUR |
8,230,897.5780 XRP |
0.2378 EUR |
0.2173 EUR |
0.2383 EUR |
0.2276 EUR |
| 2019-11-17 |
0.2389 EUR |
1,658,625.1982 XRP |
0.2377 EUR |
0.2343 EUR |
0.2413 EUR |
0.2382 EUR |
| 2019-11-16 |
0.2367 EUR |
1,716,456.8351 XRP |
0.2355 EUR |
0.2345 EUR |
0.2394 EUR |
0.2370 EUR |
| 2019-11-15 |
0.2367 EUR |
7,228,279.0085 XRP |
0.2431 EUR |
0.2288 EUR |
0.2444 EUR |
0.2350 EUR |
| 2019-11-14 |
0.2425 EUR |
3,876,698.5677 XRP |
0.2468 EUR |
0.2393 EUR |
0.2478 EUR |
0.2431 EUR |
| 2019-11-13 |
0.2477 EUR |
2,403,112.6163 XRP |
0.2475 EUR |
0.2454 EUR |
0.2505 EUR |
0.2473 EUR |
| 2019-11-12 |
0.2462 EUR |
4,040,119.7853 XRP |
0.2482 EUR |
0.2420 EUR |
0.2499 EUR |
0.2470 EUR |
| 2019-11-11 |
0.2487 EUR |
4,934,053.7432 XRP |
0.2534 EUR |
0.2447 EUR |
0.2549 EUR |
0.2482 EUR |
| 2019-11-10 |
0.2547 EUR |
3,167,852.9035 XRP |
0.2539 EUR |
0.2514 EUR |
0.2577 EUR |
0.2536 EUR |
| 2019-11-09 |
0.2532 EUR |
2,424,287.1233 XRP |
0.2504 EUR |
0.2493 EUR |
0.2559 EUR |
0.2535 EUR |
| 2019-11-08 |
0.2529 EUR |
10,497,549.4001 XRP |
0.2631 EUR |
0.2455 EUR |
0.2631 EUR |
0.2500 EUR |
| 2019-11-07 |
0.2649 EUR |
12,892,183.0661 XRP |
0.2801 EUR |
0.2490 EUR |
0.2843 EUR |
0.2626 EUR |
| 2019-11-06 |
0.2747 EUR |
5,608,454.1414 XRP |
0.2723 EUR |
0.2684 EUR |
0.2833 EUR |
0.2801 EUR |
| 2019-11-05 |
0.2710 EUR |
4,992,060.0089 XRP |
0.2691 EUR |
0.2650 EUR |
0.2739 EUR |
0.2723 EUR |
| 2019-11-04 |
0.2641 EUR |
4,364,478.0741 XRP |
0.2601 EUR |
0.2592 EUR |
0.2679 EUR |
0.2647 EUR |
| 2019-11-03 |
0.2619 EUR |
3,625,257.5490 XRP |
0.2647 EUR |
0.2584 EUR |
0.2660 EUR |
0.2604 EUR |
| 2019-11-02 |
0.2650 EUR |
4,020,986.3881 XRP |
0.2626 EUR |
0.2606 EUR |
0.2672 EUR |
0.2662 EUR |
| 2019-11-01 |
0.2603 EUR |
2,569,160.9780 XRP |
0.2638 EUR |
0.2553 EUR |
0.2640 EUR |
0.2617 EUR |
| 2019-10-31 |
0.2636 EUR |
6,130,731.1043 XRP |
0.2645 EUR |
0.2580 EUR |
0.2680 EUR |
0.2636 EUR |
| 2019-10-30 |
0.2660 EUR |
8,023,831.3595 XRP |
0.2727 EUR |
0.2613 EUR |
0.2760 EUR |
0.2654 EUR |
| 2019-10-29 |
0.2717 EUR |
5,390,855.0456 XRP |
0.2659 EUR |
0.2656 EUR |
0.2798 EUR |
0.2724 EUR |
| 2019-10-28 |
0.2690 EUR |
4,510,899.8886 XRP |
0.2695 EUR |
0.2650 EUR |
0.2754 EUR |
0.2689 EUR |
| 2019-10-27 |
0.2682 EUR |
7,275,181.2314 XRP |
0.2652 EUR |
0.2616 EUR |
0.2728 EUR |
0.2680 EUR |
| 2019-10-26 |
0.2709 EUR |
16,970,367.9611 XRP |
0.2698 EUR |
0.2550 EUR |
0.2844 EUR |
0.2652 EUR |
| 2019-10-25 |
0.2621 EUR |
15,957,500.7734 XRP |
0.2490 EUR |
0.2476 EUR |
0.2775 EUR |
0.2683 EUR |
| 2019-10-24 |
0.2460 EUR |
7,122,106.7614 XRP |
0.2459 EUR |
0.2396 EUR |
0.2533 EUR |
0.2500 EUR |
| 2019-10-23 |
0.2446 EUR |
12,575,934.8924 XRP |
0.2605 EUR |
0.2257 EUR |
0.2622 EUR |
0.2433 EUR |
| 2019-10-22 |
0.2659 EUR |
3,789,516.6637 XRP |
0.2622 EUR |
0.2606 EUR |
0.2716 EUR |
0.2610 EUR |
| 2019-10-21 |
0.2613 EUR |
1,978,302.9408 XRP |
0.2635 EUR |
0.2584 EUR |
0.2644 EUR |
0.2635 EUR |
| 2019-10-20 |
0.2590 EUR |
4,861,754.7493 XRP |
0.2613 EUR |
0.2523 EUR |
0.2660 EUR |
0.2649 EUR |
| 2019-10-19 |
0.2621 EUR |
3,951,632.8580 XRP |
0.2635 EUR |
0.2574 EUR |
0.2680 EUR |
0.2604 EUR |
| 2019-10-18 |
0.2618 EUR |
7,060,822.3532 XRP |
0.2697 EUR |
0.2540 EUR |
0.2719 EUR |
0.2650 EUR |
| 2019-10-17 |
0.2673 EUR |
8,756,664.5338 XRP |
0.2565 EUR |
0.2527 EUR |
0.2732 EUR |
0.2712 EUR |
| 2019-10-16 |
0.2570 EUR |
4,839,627.8233 XRP |
0.2615 EUR |
0.2523 EUR |
0.2647 EUR |
0.2565 EUR |
| 2019-10-15 |
0.2655 EUR |
8,976,876.8976 XRP |
0.2700 EUR |
0.2564 EUR |
0.2709 EUR |
0.2601 EUR |
| 2019-10-14 |
0.2597 EUR |
6,291,617.0656 XRP |
0.2512 EUR |
0.2479 EUR |
0.2660 EUR |
0.2632 EUR |
| 2019-10-13 |
0.2519 EUR |
3,687,538.5476 XRP |
0.2473 EUR |
0.2470 EUR |
0.2556 EUR |
0.2531 EUR |
| 2019-10-12 |
0.2475 EUR |
1,571,557.5408 XRP |
0.2435 EUR |
0.2416 EUR |
0.2518 EUR |
0.2484 EUR |
| 2019-10-11 |
0.2444 EUR |
3,196,716.3897 XRP |
0.2468 EUR |
0.2409 EUR |
0.2509 EUR |
0.2431 EUR |
| 2019-10-10 |
0.2484 EUR |
4,184,716.2972 XRP |
0.2570 EUR |
0.2406 EUR |
0.2574 EUR |
0.2461 EUR |