Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-01 |
0.2634 EUR |
3,459,234.7738 XRP |
0.2688 EUR |
0.2569 EUR |
0.2705 EUR |
0.2681 EUR |
| 2019-01-31 |
0.2726 EUR |
5,817,401.7106 XRP |
0.2780 EUR |
0.2636 EUR |
0.2910 EUR |
0.2721 EUR |
| 2019-01-30 |
0.2707 EUR |
10,471,184.0872 XRP |
0.2506 EUR |
0.2489 EUR |
0.2844 EUR |
0.2755 EUR |
| 2019-01-29 |
0.2521 EUR |
3,054,903.8209 XRP |
0.2560 EUR |
0.2460 EUR |
0.2582 EUR |
0.2520 EUR |
| 2019-01-28 |
0.2560 EUR |
5,819,716.2047 XRP |
0.2680 EUR |
0.2455 EUR |
0.2685 EUR |
0.2577 EUR |
| 2019-01-27 |
0.2709 EUR |
5,481,325.7745 XRP |
0.2750 EUR |
0.2655 EUR |
0.2754 EUR |
0.2694 EUR |
| 2019-01-26 |
0.2753 EUR |
3,063,063.9222 XRP |
0.2749 EUR |
0.2746 EUR |
0.2789 EUR |
0.2750 EUR |
| 2019-01-25 |
0.2763 EUR |
1,390,992.7561 XRP |
0.2789 EUR |
0.2732 EUR |
0.2807 EUR |
0.2754 EUR |
| 2019-01-24 |
0.2779 EUR |
1,675,311.2167 XRP |
0.2763 EUR |
0.2743 EUR |
0.2820 EUR |
0.2794 EUR |
| 2019-01-23 |
0.2773 EUR |
3,246,275.3374 XRP |
0.2797 EUR |
0.2750 EUR |
0.2816 EUR |
0.2762 EUR |
| 2019-01-21 |
0.2786 EUR |
2,050,009.0735 XRP |
0.2787 EUR |
0.2741 EUR |
0.2880 EUR |
0.2768 EUR |
| 2019-01-20 |
0.2795 EUR |
1,823,638.4599 XRP |
0.2895 EUR |
0.2741 EUR |
0.2906 EUR |
0.2799 EUR |
| 2019-01-19 |
0.2894 EUR |
1,906,178.2223 XRP |
0.2824 EUR |
0.2816 EUR |
0.2944 EUR |
0.2894 EUR |
| 2019-01-18 |
0.2836 EUR |
1,342,675.8662 XRP |
0.2876 EUR |
0.2783 EUR |
0.2878 EUR |
0.2819 EUR |
| 2019-01-17 |
0.2863 EUR |
3,880,250.6131 XRP |
0.2869 EUR |
0.2812 EUR |
0.2899 EUR |
0.2874 EUR |
| 2019-01-16 |
0.2861 EUR |
6,691,204.7575 XRP |
0.2843 EUR |
0.2836 EUR |
0.2942 EUR |
0.2877 EUR |
| 2019-01-15 |
0.2875 EUR |
3,816,947.5260 XRP |
0.2902 EUR |
0.2792 EUR |
0.2930 EUR |
0.2852 EUR |
| 2019-01-14 |
0.2838 EUR |
4,831,891.9511 XRP |
0.2760 EUR |
0.2741 EUR |
0.2955 EUR |
0.2898 EUR |
| 2019-01-13 |
0.2781 EUR |
3,412,626.7884 XRP |
0.2871 EUR |
0.2720 EUR |
0.2901 EUR |
0.2743 EUR |
| 2019-01-12 |
0.2868 EUR |
1,516,347.4365 XRP |
0.2875 EUR |
0.2830 EUR |
0.2913 EUR |
0.2875 EUR |
| 2019-01-11 |
0.2874 EUR |
5,976,153.6159 XRP |
0.2856 EUR |
0.2818 EUR |
0.2918 EUR |
0.2860 EUR |
| 2019-01-10 |
0.2976 EUR |
13,056,630.4309 XRP |
0.3180 EUR |
0.2780 EUR |
0.3311 EUR |
0.2864 EUR |
| 2019-01-09 |
0.3177 EUR |
3,734,797.7329 XRP |
0.3187 EUR |
0.3113 EUR |
0.3223 EUR |
0.3192 EUR |
| 2019-01-08 |
0.3177 EUR |
3,016,784.4838 XRP |
0.3161 EUR |
0.3125 EUR |
0.3250 EUR |
0.3188 EUR |
| 2019-01-07 |
0.3209 EUR |
3,131,611.6973 XRP |
0.3208 EUR |
0.3145 EUR |
0.3290 EUR |
0.3168 EUR |
| 2019-01-06 |
0.3183 EUR |
4,468,512.3378 XRP |
0.3079 EUR |
0.3055 EUR |
0.3250 EUR |
0.3227 EUR |
| 2019-01-05 |
0.3135 EUR |
2,514,299.7689 XRP |
0.3122 EUR |
0.3067 EUR |
0.3182 EUR |
0.3092 EUR |
| 2019-01-04 |
0.3110 EUR |
3,371,764.2921 XRP |
0.3114 EUR |
0.3052 EUR |
0.3182 EUR |
0.3129 EUR |
| 2019-01-03 |
0.3177 EUR |
3,964,847.4156 XRP |
0.3281 EUR |
0.3080 EUR |
0.3310 EUR |
0.3125 EUR |
| 2019-01-02 |
0.3229 EUR |
2,838,488.1437 XRP |
0.3174 EUR |
0.3109 EUR |
0.3325 EUR |
0.3304 EUR |
| 2019-01-01 |
0.3104 EUR |
2,126,252.3772 XRP |
0.3045 EUR |
0.3026 EUR |
0.3175 EUR |
0.3175 EUR |