Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-01 |
0.3521 EUR |
6,361,932.4664 XRP |
0.3456 EUR |
0.3410 EUR |
0.3675 EUR |
0.3600 EUR |
| 2019-06-30 |
0.3546 EUR |
8,341,522.5729 XRP |
0.3718 EUR |
0.3440 EUR |
0.3749 EUR |
0.3471 EUR |
| 2019-06-29 |
0.3645 EUR |
4,242,103.4134 XRP |
0.3701 EUR |
0.3510 EUR |
0.3750 EUR |
0.3720 EUR |
| 2019-06-28 |
0.3604 EUR |
7,882,018.4510 XRP |
0.3534 EUR |
0.3490 EUR |
0.3724 EUR |
0.3713 EUR |
| 2019-06-27 |
0.3685 EUR |
18,304,243.9709 XRP |
0.4050 EUR |
0.3400 EUR |
0.4100 EUR |
0.3534 EUR |
| 2019-06-26 |
0.4158 EUR |
19,883,292.7094 XRP |
0.4104 EUR |
0.3900 EUR |
0.4342 EUR |
0.4065 EUR |
| 2019-06-25 |
0.4092 EUR |
6,636,089.7134 XRP |
0.4150 EUR |
0.4000 EUR |
0.4165 EUR |
0.4102 EUR |
| 2019-06-24 |
0.4050 EUR |
6,776,765.2648 XRP |
0.4101 EUR |
0.3925 EUR |
0.4122 EUR |
0.4073 EUR |
| 2019-06-23 |
0.4154 EUR |
15,570,643.8886 XRP |
0.4169 EUR |
0.3966 EUR |
0.4301 EUR |
0.4096 EUR |
| 2019-06-22 |
0.4169 EUR |
18,844,771.6317 XRP |
0.3907 EUR |
0.3896 EUR |
0.4480 EUR |
0.4132 EUR |
| 2019-06-21 |
0.3905 EUR |
13,061,348.0562 XRP |
0.3823 EUR |
0.3815 EUR |
0.3986 EUR |
0.3909 EUR |
| 2019-06-20 |
0.3808 EUR |
8,645,668.9652 XRP |
0.3877 EUR |
0.3733 EUR |
0.3894 EUR |
0.3819 EUR |
| 2019-06-19 |
0.3861 EUR |
3,118,388.6394 XRP |
0.3821 EUR |
0.3787 EUR |
0.3916 EUR |
0.3863 EUR |
| 2019-06-18 |
0.3888 EUR |
7,938,709.5567 XRP |
0.3987 EUR |
0.3739 EUR |
0.4053 EUR |
0.3790 EUR |
| 2019-06-17 |
0.3936 EUR |
9,620,826.2644 XRP |
0.3825 EUR |
0.3782 EUR |
0.4116 EUR |
0.3957 EUR |
| 2019-06-16 |
0.3776 EUR |
9,889,050.6619 XRP |
0.3661 EUR |
0.3640 EUR |
0.3935 EUR |
0.3844 EUR |
| 2019-06-15 |
0.3631 EUR |
6,033,814.8138 XRP |
0.3617 EUR |
0.3577 EUR |
0.3695 EUR |
0.3651 EUR |
| 2019-06-14 |
0.3536 EUR |
4,069,324.5900 XRP |
0.3547 EUR |
0.3471 EUR |
0.3609 EUR |
0.3609 EUR |
| 2019-06-13 |
0.3573 EUR |
3,460,300.8020 XRP |
0.3560 EUR |
0.3520 EUR |
0.3632 EUR |
0.3546 EUR |
| 2019-06-12 |
0.3517 EUR |
4,174,970.3176 XRP |
0.3475 EUR |
0.3436 EUR |
0.3578 EUR |
0.3543 EUR |
| 2019-06-11 |
0.3463 EUR |
4,152,945.8752 XRP |
0.3557 EUR |
0.3387 EUR |
0.3560 EUR |
0.3483 EUR |
| 2019-06-10 |
0.3477 EUR |
6,193,948.7362 XRP |
0.3416 EUR |
0.3332 EUR |
0.3581 EUR |
0.3515 EUR |
| 2019-06-09 |
0.3441 EUR |
7,667,444.2160 XRP |
0.3618 EUR |
0.3310 EUR |
0.3642 EUR |
0.3395 EUR |
| 2019-06-08 |
0.3658 EUR |
4,574,855.7547 XRP |
0.3710 EUR |
0.3570 EUR |
0.3739 EUR |
0.3615 EUR |
| 2019-06-07 |
0.3746 EUR |
8,961,994.5446 XRP |
0.3721 EUR |
0.3671 EUR |
0.3821 EUR |
0.3710 EUR |
| 2019-06-06 |
0.3644 EUR |
9,020,254.1650 XRP |
0.3551 EUR |
0.3474 EUR |
0.3800 EUR |
0.3715 EUR |
| 2019-06-05 |
0.3551 EUR |
7,368,218.3162 XRP |
0.3542 EUR |
0.3451 EUR |
0.3618 EUR |
0.3600 EUR |
| 2019-06-04 |
0.3600 EUR |
24,365,802.7096 XRP |
0.3713 EUR |
0.3411 EUR |
0.3920 EUR |
0.3470 EUR |
| 2019-06-03 |
0.3954 EUR |
16,615,762.6345 XRP |
0.3982 EUR |
0.3849 EUR |
0.4149 EUR |
0.3896 EUR |
| 2019-06-02 |
0.3945 EUR |
4,956,844.8146 XRP |
0.3848 EUR |
0.3829 EUR |
0.4006 EUR |
0.3975 EUR |