Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-11 |
0.2977 EUR |
12,963,588.2425 XRP |
0.3143 EUR |
0.2863 EUR |
0.3148 EUR |
0.2921 EUR |
| 2019-04-10 |
0.3169 EUR |
3,584,735.4598 XRP |
0.3115 EUR |
0.3106 EUR |
0.3215 EUR |
0.3138 EUR |
| 2019-04-09 |
0.3133 EUR |
2,585,026.5051 XRP |
0.3180 EUR |
0.3100 EUR |
0.3180 EUR |
0.3111 EUR |
| 2019-04-08 |
0.3198 EUR |
5,113,168.2151 XRP |
0.3232 EUR |
0.3115 EUR |
0.3300 EUR |
0.3180 EUR |
| 2019-04-07 |
0.3218 EUR |
3,998,626.9960 XRP |
0.3152 EUR |
0.3130 EUR |
0.3270 EUR |
0.3210 EUR |
| 2019-04-06 |
0.3166 EUR |
9,456,709.8848 XRP |
0.3234 EUR |
0.3101 EUR |
0.3240 EUR |
0.3151 EUR |
| 2019-04-05 |
0.3252 EUR |
15,738,761.4839 XRP |
0.2946 EUR |
0.2940 EUR |
0.3390 EUR |
0.3248 EUR |
| 2019-04-04 |
0.3009 EUR |
7,795,814.6564 XRP |
0.3048 EUR |
0.2904 EUR |
0.3109 EUR |
0.2955 EUR |
| 2019-04-03 |
0.3203 EUR |
16,720,614.2180 XRP |
0.3152 EUR |
0.2921 EUR |
0.3340 EUR |
0.3011 EUR |
| 2019-04-02 |
0.3005 EUR |
16,761,288.5762 XRP |
0.2782 EUR |
0.2776 EUR |
0.3144 EUR |
0.3123 EUR |
| 2019-04-01 |
0.2780 EUR |
2,425,430.0128 XRP |
0.2745 EUR |
0.2734 EUR |
0.2800 EUR |
0.2799 EUR |
| 2019-03-31 |
0.2759 EUR |
988,581.7477 XRP |
0.2765 EUR |
0.2740 EUR |
0.2780 EUR |
0.2750 EUR |
| 2019-03-30 |
0.2778 EUR |
3,134,215.1568 XRP |
0.2740 EUR |
0.2730 EUR |
0.2825 EUR |
0.2774 EUR |
| 2019-03-29 |
0.2733 EUR |
2,488,645.7597 XRP |
0.2719 EUR |
0.2701 EUR |
0.2756 EUR |
0.2739 EUR |
| 2019-03-28 |
0.2720 EUR |
1,322,255.6316 XRP |
0.2741 EUR |
0.2695 EUR |
0.2757 EUR |
0.2711 EUR |
| 2019-03-27 |
0.2716 EUR |
3,853,980.4545 XRP |
0.2669 EUR |
0.2650 EUR |
0.2750 EUR |
0.2750 EUR |
| 2019-03-26 |
0.2633 EUR |
3,791,951.5988 XRP |
0.2658 EUR |
0.2600 EUR |
0.2673 EUR |
0.2640 EUR |
| 2019-03-25 |
0.2673 EUR |
3,176,630.5741 XRP |
0.2716 EUR |
0.2638 EUR |
0.2720 EUR |
0.2662 EUR |
| 2019-03-24 |
0.2716 EUR |
1,076,334.1672 XRP |
0.2742 EUR |
0.2680 EUR |
0.2742 EUR |
0.2712 EUR |
| 2019-03-23 |
0.2740 EUR |
902,309.9021 XRP |
0.2740 EUR |
0.2725 EUR |
0.2759 EUR |
0.2742 EUR |
| 2019-03-22 |
0.2729 EUR |
2,041,437.0223 XRP |
0.2720 EUR |
0.2691 EUR |
0.2766 EUR |
0.2738 EUR |
| 2019-03-21 |
0.2728 EUR |
3,370,128.3231 XRP |
0.2774 EUR |
0.2658 EUR |
0.2783 EUR |
0.2726 EUR |
| 2019-03-20 |
0.2771 EUR |
3,207,386.9127 XRP |
0.2775 EUR |
0.2731 EUR |
0.2819 EUR |
0.2764 EUR |
| 2019-03-19 |
0.2759 EUR |
1,378,499.5304 XRP |
0.2766 EUR |
0.2740 EUR |
0.2780 EUR |
0.2768 EUR |
| 2019-03-18 |
0.2761 EUR |
1,885,837.8905 XRP |
0.2781 EUR |
0.2740 EUR |
0.2807 EUR |
0.2770 EUR |
| 2019-03-17 |
0.2780 EUR |
860,130.3339 XRP |
0.2798 EUR |
0.2754 EUR |
0.2806 EUR |
0.2783 EUR |
| 2019-03-16 |
0.2800 EUR |
2,621,850.0398 XRP |
0.2763 EUR |
0.2755 EUR |
0.2830 EUR |
0.2800 EUR |
| 2019-03-15 |
0.2754 EUR |
1,123,434.5623 XRP |
0.2736 EUR |
0.2725 EUR |
0.2778 EUR |
0.2764 EUR |
| 2019-03-14 |
0.2735 EUR |
2,092,544.1465 XRP |
0.2756 EUR |
0.2696 EUR |
0.2778 EUR |
0.2741 EUR |
| 2019-03-13 |
0.2787 EUR |
4,246,216.9468 XRP |
0.2739 EUR |
0.2710 EUR |
0.2867 EUR |
0.2752 EUR |
| 2019-03-12 |
0.2731 EUR |
1,768,803.2851 XRP |
0.2743 EUR |
0.2702 EUR |
0.2751 EUR |
0.2736 EUR |
| 2019-03-11 |
0.2744 EUR |
2,721,688.2272 XRP |
0.2771 EUR |
0.2710 EUR |
0.2780 EUR |
0.2751 EUR |
| 2019-03-10 |
0.2768 EUR |
1,864,896.7405 XRP |
0.2779 EUR |
0.2733 EUR |
0.2809 EUR |
0.2771 EUR |
| 2019-03-09 |
0.2777 EUR |
2,470,119.1898 XRP |
0.2728 EUR |
0.2725 EUR |
0.2815 EUR |
0.2765 EUR |
| 2019-03-08 |
0.2757 EUR |
3,489,562.3740 XRP |
0.2783 EUR |
0.2689 EUR |
0.2808 EUR |
0.2720 EUR |
| 2019-03-07 |
0.2782 EUR |
3,270,854.4146 XRP |
0.2784 EUR |
0.2750 EUR |
0.2810 EUR |
0.2793 EUR |
| 2019-03-06 |
0.2783 EUR |
6,254,773.1601 XRP |
0.2776 EUR |
0.2734 EUR |
0.2829 EUR |
0.2785 EUR |
| 2019-03-05 |
0.2738 EUR |
8,702,402.9269 XRP |
0.2660 EUR |
0.2650 EUR |
0.2805 EUR |
0.2765 EUR |
| 2019-03-04 |
0.2677 EUR |
4,434,002.5680 XRP |
0.2724 EUR |
0.2627 EUR |
0.2738 EUR |
0.2663 EUR |
| 2019-03-03 |
0.2732 EUR |
1,139,827.4037 XRP |
0.2754 EUR |
0.2700 EUR |
0.2770 EUR |
0.2720 EUR |
| 2019-03-02 |
0.2758 EUR |
3,125,932.2440 XRP |
0.2769 EUR |
0.2712 EUR |
0.2795 EUR |
0.2760 EUR |
| 2019-03-01 |
0.2793 EUR |
3,254,302.7089 XRP |
0.2749 EUR |
0.2725 EUR |
0.2845 EUR |
0.2816 EUR |
| 2019-02-28 |
0.2725 EUR |
3,698,942.4715 XRP |
0.2720 EUR |
0.2680 EUR |
0.2780 EUR |
0.2745 EUR |
| 2019-02-27 |
0.2734 EUR |
3,668,717.0323 XRP |
0.2774 EUR |
0.2625 EUR |
0.2792 EUR |
0.2704 EUR |
| 2019-02-26 |
0.2796 EUR |
9,031,124.7761 XRP |
0.2867 EUR |
0.2750 EUR |
0.2934 EUR |
0.2775 EUR |
| 2019-02-25 |
0.2834 EUR |
8,478,341.3272 XRP |
0.2618 EUR |
0.2613 EUR |
0.2983 EUR |
0.2867 EUR |
| 2019-02-24 |
0.2787 EUR |
10,456,083.3966 XRP |
0.2928 EUR |
0.2602 EUR |
0.3011 EUR |
0.2645 EUR |
| 2019-02-23 |
0.2883 EUR |
2,720,470.0746 XRP |
0.2819 EUR |
0.2790 EUR |
0.2950 EUR |
0.2931 EUR |
| 2019-02-22 |
0.2801 EUR |
2,101,830.3807 XRP |
0.2796 EUR |
0.2750 EUR |
0.2837 EUR |
0.2828 EUR |
| 2019-02-21 |
0.2806 EUR |
4,950,209.7110 XRP |
0.2896 EUR |
0.2771 EUR |
0.2916 EUR |
0.2786 EUR |