Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-20 |
0.2475 EUR |
2,999,349.7133 XRP |
0.2551 EUR |
0.2431 EUR |
0.2559 EUR |
0.2478 EUR |
| 2019-08-19 |
0.2550 EUR |
4,405,610.3078 XRP |
0.2550 EUR |
0.2491 EUR |
0.2624 EUR |
0.2547 EUR |
| 2019-08-18 |
0.2537 EUR |
6,564,074.0039 XRP |
0.2398 EUR |
0.2374 EUR |
0.2631 EUR |
0.2566 EUR |
| 2019-08-17 |
0.2386 EUR |
3,045,685.4906 XRP |
0.2354 EUR |
0.2333 EUR |
0.2432 EUR |
0.2400 EUR |
| 2019-08-16 |
0.2347 EUR |
5,867,227.8803 XRP |
0.2370 EUR |
0.2290 EUR |
0.2383 EUR |
0.2358 EUR |
| 2019-08-15 |
0.2339 EUR |
6,360,814.0436 XRP |
0.2366 EUR |
0.2222 EUR |
0.2417 EUR |
0.2390 EUR |
| 2019-08-14 |
0.2407 EUR |
12,073,046.9255 XRP |
0.2657 EUR |
0.2111 EUR |
0.2666 EUR |
0.2403 EUR |
| 2019-08-13 |
0.2644 EUR |
3,493,608.6494 XRP |
0.2676 EUR |
0.2605 EUR |
0.2688 EUR |
0.2628 EUR |
| 2019-08-12 |
0.2684 EUR |
2,063,482.9979 XRP |
0.2695 EUR |
0.2663 EUR |
0.2715 EUR |
0.2678 EUR |
| 2019-08-11 |
0.2690 EUR |
3,843,823.7780 XRP |
0.2669 EUR |
0.2633 EUR |
0.2732 EUR |
0.2697 EUR |
| 2019-08-10 |
0.2655 EUR |
2,128,814.0611 XRP |
0.2645 EUR |
0.2596 EUR |
0.2729 EUR |
0.2669 EUR |
| 2019-08-09 |
0.2659 EUR |
5,174,298.3970 XRP |
0.2757 EUR |
0.2586 EUR |
0.2759 EUR |
0.2637 EUR |
| 2019-08-08 |
0.2734 EUR |
3,150,049.3128 XRP |
0.2778 EUR |
0.2711 EUR |
0.2780 EUR |
0.2758 EUR |
| 2019-08-07 |
0.2775 EUR |
4,401,355.5822 XRP |
0.2780 EUR |
0.2735 EUR |
0.2823 EUR |
0.2784 EUR |
| 2019-08-06 |
0.2829 EUR |
5,984,989.6838 XRP |
0.2857 EUR |
0.2744 EUR |
0.2904 EUR |
0.2783 EUR |
| 2019-08-05 |
0.2908 EUR |
5,858,247.3148 XRP |
0.2875 EUR |
0.2853 EUR |
0.2976 EUR |
0.2865 EUR |
| 2019-08-04 |
0.2881 EUR |
2,422,880.1108 XRP |
0.2842 EUR |
0.2811 EUR |
0.2921 EUR |
0.2874 EUR |
| 2019-08-03 |
0.2843 EUR |
1,561,187.2276 XRP |
0.2809 EUR |
0.2800 EUR |
0.2870 EUR |
0.2840 EUR |
| 2019-08-02 |
0.2843 EUR |
4,241,146.2035 XRP |
0.2859 EUR |
0.2786 EUR |
0.2900 EUR |
0.2813 EUR |
| 2019-08-01 |
0.2846 EUR |
2,379,912.0168 XRP |
0.2879 EUR |
0.2823 EUR |
0.2892 EUR |
0.2848 EUR |
| 2019-07-31 |
0.2872 EUR |
2,995,427.8199 XRP |
0.2856 EUR |
0.2842 EUR |
0.2905 EUR |
0.2889 EUR |
| 2019-07-30 |
0.2822 EUR |
2,689,900.9609 XRP |
0.2782 EUR |
0.2750 EUR |
0.2887 EUR |
0.2858 EUR |
| 2019-07-29 |
0.2779 EUR |
1,795,238.7239 XRP |
0.2806 EUR |
0.2738 EUR |
0.2828 EUR |
0.2784 EUR |
| 2019-07-28 |
0.2762 EUR |
2,012,030.5791 XRP |
0.2788 EUR |
0.2685 EUR |
0.2836 EUR |
0.2814 EUR |
| 2019-07-27 |
0.2804 EUR |
3,421,014.3075 XRP |
0.2915 EUR |
0.2745 EUR |
0.2944 EUR |
0.2785 EUR |
| 2019-07-26 |
0.2841 EUR |
2,431,592.2667 XRP |
0.2811 EUR |
0.2764 EUR |
0.2922 EUR |
0.2900 EUR |
| 2019-07-25 |
0.2850 EUR |
4,066,079.5792 XRP |
0.2845 EUR |
0.2799 EUR |
0.2906 EUR |
0.2821 EUR |
| 2019-07-24 |
0.2778 EUR |
5,082,090.9367 XRP |
0.2760 EUR |
0.2720 EUR |
0.2859 EUR |
0.2824 EUR |
| 2019-07-23 |
0.2801 EUR |
3,786,866.6970 XRP |
0.2867 EUR |
0.2746 EUR |
0.2867 EUR |
0.2809 EUR |
| 2019-07-22 |
0.2867 EUR |
5,540,360.9752 XRP |
0.2959 EUR |
0.2783 EUR |
0.2965 EUR |
0.2854 EUR |
| 2019-07-21 |
0.2930 EUR |
2,741,088.3642 XRP |
0.2970 EUR |
0.2867 EUR |
0.3025 EUR |
0.2944 EUR |
| 2019-07-20 |
0.2956 EUR |
3,242,176.6467 XRP |
0.2858 EUR |
0.2849 EUR |
0.3050 EUR |
0.3023 EUR |
| 2019-07-19 |
0.2818 EUR |
4,105,373.2040 XRP |
0.2850 EUR |
0.2761 EUR |
0.2867 EUR |
0.2857 EUR |
| 2019-07-18 |
0.2827 EUR |
7,329,985.3484 XRP |
0.2778 EUR |
0.2705 EUR |
0.2920 EUR |
0.2870 EUR |
| 2019-07-17 |
0.2736 EUR |
6,685,874.2004 XRP |
0.2625 EUR |
0.2602 EUR |
0.2899 EUR |
0.2780 EUR |
| 2019-07-16 |
0.2677 EUR |
11,540,673.7082 XRP |
0.2793 EUR |
0.2543 EUR |
0.2846 EUR |
0.2633 EUR |
| 2019-07-15 |
0.2759 EUR |
6,156,943.8725 XRP |
0.2714 EUR |
0.2626 EUR |
0.2873 EUR |
0.2798 EUR |
| 2019-07-14 |
0.2808 EUR |
10,787,922.8562 XRP |
0.2953 EUR |
0.2672 EUR |
0.2981 EUR |
0.2700 EUR |
| 2019-07-13 |
0.2944 EUR |
7,307,133.2539 XRP |
0.3067 EUR |
0.2871 EUR |
0.3080 EUR |
0.2948 EUR |
| 2019-07-12 |
0.3022 EUR |
6,566,207.4729 XRP |
0.2919 EUR |
0.2840 EUR |
0.3116 EUR |
0.3072 EUR |
| 2019-07-11 |
0.2986 EUR |
14,014,357.1231 XRP |
0.3218 EUR |
0.2829 EUR |
0.3218 EUR |
0.2918 EUR |
| 2019-07-10 |
0.3256 EUR |
21,698,891.1887 XRP |
0.3514 EUR |
0.3098 EUR |
0.3549 EUR |
0.3209 EUR |
| 2019-07-09 |
0.3571 EUR |
6,955,302.2730 XRP |
0.3590 EUR |
0.3490 EUR |
0.3638 EUR |
0.3521 EUR |
| 2019-07-08 |
0.3557 EUR |
3,517,601.4737 XRP |
0.3555 EUR |
0.3495 EUR |
0.3610 EUR |
0.3601 EUR |
| 2019-07-07 |
0.3519 EUR |
3,460,545.7763 XRP |
0.3479 EUR |
0.3450 EUR |
0.3574 EUR |
0.3512 EUR |
| 2019-07-06 |
0.3531 EUR |
4,604,537.0712 XRP |
0.3396 EUR |
0.3368 EUR |
0.3660 EUR |
0.3460 EUR |
| 2019-07-05 |
0.3391 EUR |
5,045,111.8675 XRP |
0.3413 EUR |
0.3324 EUR |
0.3450 EUR |
0.3371 EUR |
| 2019-07-04 |
0.3507 EUR |
4,389,356.2462 XRP |
0.3601 EUR |
0.3415 EUR |
0.3601 EUR |
0.3418 EUR |
| 2019-07-03 |
0.3553 EUR |
4,273,221.3824 XRP |
0.3529 EUR |
0.3500 EUR |
0.3610 EUR |
0.3595 EUR |
| 2019-07-02 |
0.3480 EUR |
7,348,391.1735 XRP |
0.3590 EUR |
0.3375 EUR |
0.3610 EUR |
0.3527 EUR |