Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-20 |
0.2865 EUR |
4,490,754.7703 XRP |
0.2836 EUR |
0.2794 EUR |
0.2935 EUR |
0.2870 EUR |
| 2019-02-19 |
0.2938 EUR |
10,558,106.3394 XRP |
0.2838 EUR |
0.2794 EUR |
0.3050 EUR |
0.2897 EUR |
| 2019-02-18 |
0.2756 EUR |
7,890,887.0430 XRP |
0.2654 EUR |
0.2630 EUR |
0.2900 EUR |
0.2825 EUR |
| 2019-02-17 |
0.2638 EUR |
2,335,761.2800 XRP |
0.2634 EUR |
0.2602 EUR |
0.2694 EUR |
0.2648 EUR |
| 2019-02-16 |
0.2648 EUR |
1,222,286.3167 XRP |
0.2644 EUR |
0.2629 EUR |
0.2669 EUR |
0.2635 EUR |
| 2019-02-15 |
0.2644 EUR |
2,257,901.7315 XRP |
0.2640 EUR |
0.2617 EUR |
0.2690 EUR |
0.2633 EUR |
| 2019-02-14 |
0.2661 EUR |
1,633,791.7275 XRP |
0.2671 EUR |
0.2640 EUR |
0.2684 EUR |
0.2652 EUR |
| 2019-02-13 |
0.2686 EUR |
2,844,904.0129 XRP |
0.2658 EUR |
0.2631 EUR |
0.2731 EUR |
0.2677 EUR |
| 2019-02-12 |
0.2643 EUR |
2,366,077.5065 XRP |
0.2659 EUR |
0.2606 EUR |
0.2690 EUR |
0.2650 EUR |
| 2019-02-11 |
0.2670 EUR |
2,847,824.3186 XRP |
0.2707 EUR |
0.2635 EUR |
0.2715 EUR |
0.2650 EUR |
| 2019-02-10 |
0.2654 EUR |
2,923,655.2160 XRP |
0.2731 EUR |
0.2610 EUR |
0.2736 EUR |
0.2666 EUR |
| 2019-02-09 |
0.2721 EUR |
2,425,757.8196 XRP |
0.2723 EUR |
0.2690 EUR |
0.2769 EUR |
0.2731 EUR |
| 2019-02-08 |
0.2661 EUR |
15,312,937.9595 XRP |
0.2545 EUR |
0.2528 EUR |
0.2800 EUR |
0.2734 EUR |
| 2019-02-07 |
0.2552 EUR |
3,248,381.1565 XRP |
0.2518 EUR |
0.2517 EUR |
0.2560 EUR |
0.2547 EUR |
| 2019-02-06 |
0.2538 EUR |
2,688,415.8634 XRP |
0.2598 EUR |
0.2506 EUR |
0.2611 EUR |
0.2529 EUR |
| 2019-02-05 |
0.2579 EUR |
1,883,602.9214 XRP |
0.2582 EUR |
0.2559 EUR |
0.2625 EUR |
0.2598 EUR |
| 2019-02-04 |
0.2600 EUR |
1,759,729.1142 XRP |
0.2605 EUR |
0.2571 EUR |
0.2638 EUR |
0.2589 EUR |
| 2019-02-03 |
0.2625 EUR |
2,724,159.3480 XRP |
0.2675 EUR |
0.2564 EUR |
0.2700 EUR |
0.2605 EUR |
| 2019-02-02 |
0.2654 EUR |
902,640.1837 XRP |
0.2653 EUR |
0.2628 EUR |
0.2682 EUR |
0.2651 EUR |