Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.4424 EUR |
39,370,361.3336 XRP |
0.4415 EUR |
0.4405 EUR |
0.4488 EUR |
0.4434 EUR |
| 2024-06-24 |
0.4418 EUR |
43,474,910.3428 XRP |
0.4488 EUR |
0.4301 EUR |
0.4495 EUR |
0.4418 EUR |
| 2024-06-23 |
0.4508 EUR |
2,310,753.6774 XRP |
0.4545 EUR |
0.4435 EUR |
0.4565 EUR |
0.4487 EUR |
| 2024-06-22 |
0.4544 EUR |
2,601,892.1225 XRP |
0.4570 EUR |
0.4525 EUR |
0.4577 EUR |
0.4542 EUR |
| 2024-06-21 |
0.4565 EUR |
42,978,632.9051 XRP |
0.4563 EUR |
0.4485 EUR |
0.4634 EUR |
0.4575 EUR |
| 2024-06-20 |
0.4617 EUR |
42,764,677.8705 XRP |
0.4587 EUR |
0.4560 EUR |
0.4681 EUR |
0.4566 EUR |
| 2024-06-19 |
0.4569 EUR |
36,152,751.9473 XRP |
0.4569 EUR |
0.4532 EUR |
0.4648 EUR |
0.4581 EUR |
| 2024-06-18 |
0.4595 EUR |
45,655,135.9726 XRP |
0.4700 EUR |
0.4390 EUR |
0.4755 EUR |
0.4571 EUR |
| 2024-06-17 |
0.4590 EUR |
42,965,685.4359 XRP |
0.4569 EUR |
0.4515 EUR |
0.4857 EUR |
0.4698 EUR |
| 2024-06-16 |
0.4580 EUR |
6,064,962.2246 XRP |
0.4578 EUR |
0.4557 EUR |
0.4664 EUR |
0.4563 EUR |
| 2024-06-15 |
0.4575 EUR |
2,717,483.8231 XRP |
0.4440 EUR |
0.4430 EUR |
0.4715 EUR |
0.4585 EUR |
| 2024-06-14 |
0.4453 EUR |
44,125,081.6163 XRP |
0.4446 EUR |
0.4090 EUR |
0.4500 EUR |
0.4433 EUR |
| 2024-06-13 |
0.4487 EUR |
41,186,614.1700 XRP |
0.4543 EUR |
0.4430 EUR |
0.4547 EUR |
0.4445 EUR |
| 2024-06-12 |
0.4474 EUR |
43,370,277.6498 XRP |
0.4474 EUR |
0.4419 EUR |
0.4600 EUR |
0.4546 EUR |
| 2024-06-11 |
0.4507 EUR |
43,907,949.3746 XRP |
0.4610 EUR |
0.4390 EUR |
0.4614 EUR |
0.4478 EUR |
| 2024-06-10 |
0.4606 EUR |
40,454,290.6916 XRP |
0.4627 EUR |
0.4575 EUR |
0.4704 EUR |
0.4606 EUR |
| 2024-06-09 |
0.4591 EUR |
4,092,524.3394 XRP |
0.4567 EUR |
0.4556 EUR |
0.4638 EUR |
0.4628 EUR |
| 2024-06-08 |
0.4597 EUR |
3,396,698.6480 XRP |
0.4616 EUR |
0.4541 EUR |
0.4641 EUR |
0.4574 EUR |
| 2024-06-07 |
0.4752 EUR |
52,949,245.1600 XRP |
0.4789 EUR |
0.4200 EUR |
0.4874 EUR |
0.4634 EUR |
| 2024-06-06 |
0.4807 EUR |
36,385,386.7109 XRP |
0.4834 EUR |
0.4742 EUR |
0.4851 EUR |
0.4791 EUR |
| 2024-06-05 |
0.4833 EUR |
39,817,509.5561 XRP |
0.4830 EUR |
0.4816 EUR |
0.4890 EUR |
0.4833 EUR |
| 2024-06-04 |
0.4778 EUR |
41,542,925.8094 XRP |
0.4766 EUR |
0.4750 EUR |
0.4875 EUR |
0.4823 EUR |
| 2024-06-03 |
0.4777 EUR |
39,177,272.6343 XRP |
0.4746 EUR |
0.4718 EUR |
0.4818 EUR |
0.4764 EUR |
| 2024-06-02 |
0.4738 EUR |
1,275,534.3562 XRP |
0.4778 EUR |
0.4681 EUR |
0.4794 EUR |
0.4732 EUR |
| 2024-06-01 |
0.4788 EUR |
724,614.3345 XRP |
0.4771 EUR |
0.4769 EUR |
0.4808 EUR |
0.4775 EUR |
| 2024-05-31 |
0.4775 EUR |
37,325,631.9259 XRP |
0.4787 EUR |
0.4724 EUR |
0.4842 EUR |
0.4777 EUR |
| 2024-05-30 |
0.4800 EUR |
39,083,206.9307 XRP |
0.4843 EUR |
0.4746 EUR |
0.4882 EUR |
0.4799 EUR |
| 2024-05-29 |
0.4862 EUR |
36,958,990.1974 XRP |
0.4869 EUR |
0.4810 EUR |
0.4913 EUR |
0.4845 EUR |
| 2024-05-28 |
0.4838 EUR |
35,872,755.6326 XRP |
0.4912 EUR |
0.4791 EUR |
0.4920 EUR |
0.4869 EUR |
| 2024-05-27 |
0.4851 EUR |
40,031,538.9318 XRP |
0.4870 EUR |
0.4804 EUR |
0.4974 EUR |
0.4916 EUR |
| 2024-05-26 |
0.4930 EUR |
1,714,894.6863 XRP |
0.4996 EUR |
0.4850 EUR |
0.5000 EUR |
0.4885 EUR |
| 2024-05-25 |
0.4960 EUR |
1,476,723.8401 XRP |
0.4944 EUR |
0.4919 EUR |
0.5006 EUR |
0.4999 EUR |
| 2024-05-24 |
0.4821 EUR |
38,060,106.6385 XRP |
0.4882 EUR |
0.4770 EUR |
0.4953 EUR |
0.4935 EUR |
| 2024-05-23 |
0.4842 EUR |
57,283,573.5875 XRP |
0.4865 EUR |
0.4650 EUR |
0.5051 EUR |
0.4885 EUR |
| 2024-05-22 |
0.4895 EUR |
41,537,666.4662 XRP |
0.4943 EUR |
0.4823 EUR |
0.4952 EUR |
0.4864 EUR |
| 2024-05-21 |
0.4940 EUR |
49,739,679.4713 XRP |
0.4941 EUR |
0.4872 EUR |
0.5120 EUR |
0.4942 EUR |
| 2024-05-20 |
0.4711 EUR |
41,288,903.3838 XRP |
0.4688 EUR |
0.4640 EUR |
0.4938 EUR |
0.4932 EUR |
| 2024-05-19 |
0.4727 EUR |
1,387,232.6114 XRP |
0.4797 EUR |
0.4662 EUR |
0.4817 EUR |
0.4685 EUR |
| 2024-05-18 |
0.4806 EUR |
1,200,418.9080 XRP |
0.4819 EUR |
0.4775 EUR |
0.4838 EUR |
0.4796 EUR |
| 2024-05-17 |
0.4779 EUR |
40,177,686.2220 XRP |
0.4748 EUR |
0.4730 EUR |
0.4867 EUR |
0.4819 EUR |
| 2024-05-16 |
0.4752 EUR |
37,747,103.8944 XRP |
0.4762 EUR |
0.4717 EUR |
0.4800 EUR |
0.4744 EUR |
| 2024-05-15 |
0.4618 EUR |
42,263,932.8805 XRP |
0.4630 EUR |
0.4581 EUR |
0.4775 EUR |
0.4764 EUR |
| 2024-05-14 |
0.4658 EUR |
43,055,287.7512 XRP |
0.4677 EUR |
0.4602 EUR |
0.4737 EUR |
0.4623 EUR |
| 2024-05-13 |
0.4631 EUR |
43,994,591.8349 XRP |
0.4636 EUR |
0.4523 EUR |
0.4741 EUR |
0.4682 EUR |
| 2024-05-12 |
0.4669 EUR |
1,428,323.3773 XRP |
0.4699 EUR |
0.4606 EUR |
0.4725 EUR |
0.4633 EUR |
| 2024-05-11 |
0.4690 EUR |
1,135,325.3598 XRP |
0.4668 EUR |
0.4652 EUR |
0.4720 EUR |
0.4699 EUR |
| 2024-05-10 |
0.4772 EUR |
41,591,595.3087 XRP |
0.4825 EUR |
0.4620 EUR |
0.4834 EUR |
0.4670 EUR |
| 2024-05-09 |
0.4819 EUR |
39,692,624.3831 XRP |
0.4814 EUR |
0.4727 EUR |
0.4873 EUR |
0.4827 EUR |
| 2024-05-08 |
0.4850 EUR |
44,474,484.0054 XRP |
0.4877 EUR |
0.4794 EUR |
0.4926 EUR |
0.4807 EUR |
| 2024-05-07 |
0.4992 EUR |
38,086,186.1280 XRP |
0.5016 EUR |
0.4855 EUR |
0.5054 EUR |
0.4884 EUR |