Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
0.4833 EUR |
39,817,509.5561 XRP |
0.4830 EUR |
0.4816 EUR |
0.4890 EUR |
0.4833 EUR |
| 2024-06-04 |
0.4778 EUR |
41,542,925.8094 XRP |
0.4766 EUR |
0.4750 EUR |
0.4875 EUR |
0.4823 EUR |
| 2024-06-03 |
0.4777 EUR |
39,177,272.6343 XRP |
0.4746 EUR |
0.4718 EUR |
0.4818 EUR |
0.4764 EUR |
| 2024-06-02 |
0.4738 EUR |
1,275,534.3562 XRP |
0.4778 EUR |
0.4681 EUR |
0.4794 EUR |
0.4732 EUR |
| 2024-06-01 |
0.4788 EUR |
724,614.3345 XRP |
0.4771 EUR |
0.4769 EUR |
0.4808 EUR |
0.4775 EUR |
| 2024-05-31 |
0.4775 EUR |
37,325,631.9259 XRP |
0.4787 EUR |
0.4724 EUR |
0.4842 EUR |
0.4777 EUR |
| 2024-05-30 |
0.4800 EUR |
39,083,206.9307 XRP |
0.4843 EUR |
0.4746 EUR |
0.4882 EUR |
0.4799 EUR |
| 2024-05-29 |
0.4862 EUR |
36,958,990.1974 XRP |
0.4869 EUR |
0.4810 EUR |
0.4913 EUR |
0.4845 EUR |
| 2024-05-28 |
0.4838 EUR |
35,872,755.6326 XRP |
0.4912 EUR |
0.4791 EUR |
0.4920 EUR |
0.4869 EUR |
| 2024-05-27 |
0.4851 EUR |
40,031,538.9318 XRP |
0.4870 EUR |
0.4804 EUR |
0.4974 EUR |
0.4916 EUR |
| 2024-05-26 |
0.4930 EUR |
1,714,894.6863 XRP |
0.4996 EUR |
0.4850 EUR |
0.5000 EUR |
0.4885 EUR |
| 2024-05-25 |
0.4960 EUR |
1,476,723.8401 XRP |
0.4944 EUR |
0.4919 EUR |
0.5006 EUR |
0.4999 EUR |
| 2024-05-24 |
0.4821 EUR |
38,060,106.6385 XRP |
0.4882 EUR |
0.4770 EUR |
0.4953 EUR |
0.4935 EUR |
| 2024-05-23 |
0.4842 EUR |
57,283,573.5875 XRP |
0.4865 EUR |
0.4650 EUR |
0.5051 EUR |
0.4885 EUR |
| 2024-05-22 |
0.4895 EUR |
41,537,666.4662 XRP |
0.4943 EUR |
0.4823 EUR |
0.4952 EUR |
0.4864 EUR |
| 2024-05-21 |
0.4940 EUR |
49,739,679.4713 XRP |
0.4941 EUR |
0.4872 EUR |
0.5120 EUR |
0.4942 EUR |
| 2024-05-20 |
0.4711 EUR |
41,288,903.3838 XRP |
0.4688 EUR |
0.4640 EUR |
0.4938 EUR |
0.4932 EUR |
| 2024-05-19 |
0.4727 EUR |
1,387,232.6114 XRP |
0.4797 EUR |
0.4662 EUR |
0.4817 EUR |
0.4685 EUR |
| 2024-05-18 |
0.4806 EUR |
1,200,418.9080 XRP |
0.4819 EUR |
0.4775 EUR |
0.4838 EUR |
0.4796 EUR |
| 2024-05-17 |
0.4779 EUR |
40,177,686.2220 XRP |
0.4748 EUR |
0.4730 EUR |
0.4867 EUR |
0.4819 EUR |
| 2024-05-16 |
0.4752 EUR |
37,747,103.8944 XRP |
0.4762 EUR |
0.4717 EUR |
0.4800 EUR |
0.4744 EUR |
| 2024-05-15 |
0.4618 EUR |
42,263,932.8805 XRP |
0.4630 EUR |
0.4581 EUR |
0.4775 EUR |
0.4764 EUR |
| 2024-05-14 |
0.4658 EUR |
43,055,287.7512 XRP |
0.4677 EUR |
0.4602 EUR |
0.4737 EUR |
0.4623 EUR |
| 2024-05-13 |
0.4631 EUR |
43,994,591.8349 XRP |
0.4636 EUR |
0.4523 EUR |
0.4741 EUR |
0.4682 EUR |
| 2024-05-12 |
0.4669 EUR |
1,428,323.3773 XRP |
0.4699 EUR |
0.4606 EUR |
0.4725 EUR |
0.4633 EUR |
| 2024-05-11 |
0.4690 EUR |
1,135,325.3598 XRP |
0.4668 EUR |
0.4652 EUR |
0.4720 EUR |
0.4699 EUR |
| 2024-05-10 |
0.4772 EUR |
41,591,595.3087 XRP |
0.4825 EUR |
0.4620 EUR |
0.4834 EUR |
0.4670 EUR |
| 2024-05-09 |
0.4819 EUR |
39,692,624.3831 XRP |
0.4814 EUR |
0.4727 EUR |
0.4873 EUR |
0.4827 EUR |
| 2024-05-08 |
0.4850 EUR |
44,474,484.0054 XRP |
0.4877 EUR |
0.4794 EUR |
0.4926 EUR |
0.4807 EUR |
| 2024-05-07 |
0.4992 EUR |
38,086,186.1280 XRP |
0.5016 EUR |
0.4855 EUR |
0.5054 EUR |
0.4884 EUR |
| 2024-05-06 |
0.5013 EUR |
37,437,937.9900 XRP |
0.4923 EUR |
0.4870 EUR |
0.5290 EUR |
0.5024 EUR |
| 2024-05-05 |
0.4919 EUR |
1,205,141.3445 XRP |
0.4928 EUR |
0.4874 EUR |
0.4953 EUR |
0.4930 EUR |
| 2024-05-04 |
0.4954 EUR |
4,151,045.7808 XRP |
0.4940 EUR |
0.4903 EUR |
0.5029 EUR |
0.4932 EUR |
| 2024-05-03 |
0.4842 EUR |
43,388,869.1205 XRP |
0.4842 EUR |
0.4785 EUR |
0.4991 EUR |
0.4949 EUR |
| 2024-05-02 |
0.4782 EUR |
49,868,546.0854 XRP |
0.4820 EUR |
0.4720 EUR |
0.4894 EUR |
0.4830 EUR |
| 2024-05-01 |
0.4636 EUR |
45,139,142.9888 XRP |
0.4698 EUR |
0.4477 EUR |
0.4864 EUR |
0.4832 EUR |
| 2024-04-30 |
0.4756 EUR |
44,107,934.1830 XRP |
0.4798 EUR |
0.4552 EUR |
0.4847 EUR |
0.4688 EUR |
| 2024-04-29 |
0.4691 EUR |
44,436,561.6296 XRP |
0.4767 EUR |
0.4649 EUR |
0.4827 EUR |
0.4807 EUR |
| 2024-04-28 |
0.4860 EUR |
2,332,655.6449 XRP |
0.4846 EUR |
0.4751 EUR |
0.4911 EUR |
0.4765 EUR |
| 2024-04-27 |
0.4837 EUR |
2,932,871.0133 XRP |
0.4925 EUR |
0.4756 EUR |
0.4926 EUR |
0.4854 EUR |
| 2024-04-26 |
0.4918 EUR |
40,022,934.7271 XRP |
0.4898 EUR |
0.4823 EUR |
0.4997 EUR |
0.4924 EUR |
| 2024-04-25 |
0.4891 EUR |
44,116,454.0351 XRP |
0.4924 EUR |
0.4806 EUR |
0.4961 EUR |
0.4904 EUR |
| 2024-04-24 |
0.5093 EUR |
42,403,174.8156 XRP |
0.5106 EUR |
0.4872 EUR |
0.5166 EUR |
0.4901 EUR |
| 2024-04-23 |
0.5142 EUR |
41,791,857.3694 XRP |
0.5224 EUR |
0.5080 EUR |
0.5235 EUR |
0.5096 EUR |
| 2024-04-22 |
0.5031 EUR |
42,148,064.3622 XRP |
0.4925 EUR |
0.4905 EUR |
0.5362 EUR |
0.5244 EUR |
| 2024-04-21 |
0.4958 EUR |
4,016,588.6347 XRP |
0.4965 EUR |
0.4870 EUR |
0.5046 EUR |
0.4926 EUR |
| 2024-04-20 |
0.4859 EUR |
5,544,738.1597 XRP |
0.4718 EUR |
0.4684 EUR |
0.4985 EUR |
0.4966 EUR |
| 2024-04-19 |
0.4624 EUR |
54,555,817.1522 XRP |
0.4721 EUR |
0.4399 EUR |
0.4799 EUR |
0.4734 EUR |
| 2024-04-18 |
0.4598 EUR |
41,583,526.4123 XRP |
0.4647 EUR |
0.4549 EUR |
0.4750 EUR |
0.4730 EUR |
| 2024-04-17 |
0.4682 EUR |
40,524,791.6874 XRP |
0.4671 EUR |
0.4439 EUR |
0.4781 EUR |
0.4649 EUR |