Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.5613 EUR |
44,002,035.1828 XRP |
0.5693 EUR |
0.5389 EUR |
0.5780 EUR |
0.5514 EUR |
| 2024-07-24 |
0.5595 EUR |
40,141,520.6957 XRP |
0.5516 EUR |
0.5460 EUR |
0.5834 EUR |
0.5680 EUR |
| 2024-07-23 |
0.5509 EUR |
36,783,825.9671 XRP |
0.5588 EUR |
0.5349 EUR |
0.5660 EUR |
0.5506 EUR |
| 2024-07-22 |
0.5483 EUR |
38,155,950.7343 XRP |
0.5486 EUR |
0.5373 EUR |
0.5720 EUR |
0.5547 EUR |
| 2024-07-21 |
0.5422 EUR |
7,789,468.7654 XRP |
0.5456 EUR |
0.5256 EUR |
0.5573 EUR |
0.5475 EUR |
| 2024-07-20 |
0.5437 EUR |
16,728,285.8746 XRP |
0.5269 EUR |
0.5248 EUR |
0.5558 EUR |
0.5454 EUR |
| 2024-07-19 |
0.5090 EUR |
48,064,772.4328 XRP |
0.5220 EUR |
0.4960 EUR |
0.5386 EUR |
0.5262 EUR |
| 2024-07-18 |
0.5322 EUR |
44,016,368.2849 XRP |
0.5723 EUR |
0.5110 EUR |
0.5820 EUR |
0.5230 EUR |
| 2024-07-17 |
0.5584 EUR |
49,686,439.4763 XRP |
0.5317 EUR |
0.5301 EUR |
0.5822 EUR |
0.5773 EUR |
| 2024-07-16 |
0.5018 EUR |
40,438,292.2817 XRP |
0.4934 EUR |
0.4880 EUR |
0.5461 EUR |
0.5306 EUR |
| 2024-07-15 |
0.4867 EUR |
38,287,476.6996 XRP |
0.4797 EUR |
0.4778 EUR |
0.4954 EUR |
0.4928 EUR |
| 2024-07-14 |
0.4847 EUR |
5,215,254.2594 XRP |
0.4818 EUR |
0.4712 EUR |
0.4962 EUR |
0.4823 EUR |
| 2024-07-13 |
0.4797 EUR |
11,199,712.8810 XRP |
0.4351 EUR |
0.4342 EUR |
0.5190 EUR |
0.4830 EUR |
| 2024-07-12 |
0.4230 EUR |
49,068,097.9470 XRP |
0.4132 EUR |
0.4090 EUR |
0.4383 EUR |
0.4361 EUR |
| 2024-07-11 |
0.4104 EUR |
40,769,408.8159 XRP |
0.4051 EUR |
0.4029 EUR |
0.4171 EUR |
0.4133 EUR |
| 2024-07-10 |
0.4051 EUR |
44,291,192.6397 XRP |
0.4024 EUR |
0.3983 EUR |
0.4087 EUR |
0.4050 EUR |
| 2024-07-09 |
0.4007 EUR |
41,789,161.1447 XRP |
0.3975 EUR |
0.3949 EUR |
0.4044 EUR |
0.4032 EUR |
| 2024-07-08 |
0.3917 EUR |
46,503,995.8667 XRP |
0.3879 EUR |
0.3727 EUR |
0.4085 EUR |
0.3983 EUR |
| 2024-07-07 |
0.3986 EUR |
3,879,544.9007 XRP |
0.4136 EUR |
0.3885 EUR |
0.4139 EUR |
0.3902 EUR |
| 2024-07-06 |
0.4068 EUR |
7,972,817.7885 XRP |
0.3918 EUR |
0.3910 EUR |
0.4142 EUR |
0.4138 EUR |
| 2024-07-05 |
0.3747 EUR |
56,015,409.2622 XRP |
0.4003 EUR |
0.3536 EUR |
0.4030 EUR |
0.3935 EUR |
| 2024-07-04 |
0.4192 EUR |
46,415,627.3378 XRP |
0.4328 EUR |
0.3988 EUR |
0.4349 EUR |
0.4021 EUR |
| 2024-07-03 |
0.4466 EUR |
44,324,528.5096 XRP |
0.4510 EUR |
0.4278 EUR |
0.4522 EUR |
0.4330 EUR |
| 2024-07-02 |
0.4474 EUR |
42,838,564.1436 XRP |
0.4441 EUR |
0.4433 EUR |
0.4554 EUR |
0.4502 EUR |
| 2024-07-01 |
0.4449 EUR |
38,877,195.8930 XRP |
0.4428 EUR |
0.4416 EUR |
0.4505 EUR |
0.4441 EUR |
| 2024-06-30 |
0.4412 EUR |
1,619,803.3245 XRP |
0.4407 EUR |
0.4385 EUR |
0.4449 EUR |
0.4437 EUR |
| 2024-06-29 |
0.4429 EUR |
913,127.0636 XRP |
0.4398 EUR |
0.4397 EUR |
0.4447 EUR |
0.4406 EUR |
| 2024-06-28 |
0.4446 EUR |
40,352,937.7233 XRP |
0.4433 EUR |
0.4378 EUR |
0.4489 EUR |
0.4393 EUR |
| 2024-06-27 |
0.4366 EUR |
42,506,596.4283 XRP |
0.4394 EUR |
0.4346 EUR |
0.4448 EUR |
0.4433 EUR |
| 2024-06-26 |
0.4418 EUR |
44,004,976.1465 XRP |
0.4442 EUR |
0.4355 EUR |
0.4461 EUR |
0.4396 EUR |
| 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 |