Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.5595 EUR |
4,640,969.0759 XRP |
0.5531 EUR |
0.5382 EUR |
0.5736 EUR |
0.5666 EUR |
| 2024-03-16 |
0.5680 EUR |
5,326,784.9197 XRP |
0.5830 EUR |
0.5441 EUR |
0.5948 EUR |
0.5552 EUR |
| 2024-03-15 |
0.5753 EUR |
42,148,279.0214 XRP |
0.6150 EUR |
0.5470 EUR |
0.6212 EUR |
0.5838 EUR |
| 2024-03-14 |
0.6206 EUR |
41,170,467.2992 XRP |
0.6294 EUR |
0.5865 EUR |
0.6465 EUR |
0.6167 EUR |
| 2024-03-13 |
0.6342 EUR |
34,870,248.3670 XRP |
0.6296 EUR |
0.6120 EUR |
0.6430 EUR |
0.6277 EUR |
| 2024-03-12 |
0.6322 EUR |
38,921,968.4697 XRP |
0.6600 EUR |
0.6020 EUR |
0.6692 EUR |
0.6289 EUR |
| 2024-03-11 |
0.5938 EUR |
50,440,803.8635 XRP |
0.5553 EUR |
0.5335 EUR |
0.6808 EUR |
0.6568 EUR |
| 2024-03-10 |
0.5632 EUR |
3,225,622.1347 XRP |
0.5679 EUR |
0.5463 EUR |
0.5746 EUR |
0.5540 EUR |
| 2024-03-09 |
0.5712 EUR |
1,998,641.6368 XRP |
0.5681 EUR |
0.5646 EUR |
0.5791 EUR |
0.5680 EUR |
| 2024-03-08 |
0.5685 EUR |
28,236,951.3792 XRP |
0.5735 EUR |
0.5484 EUR |
0.5793 EUR |
0.5682 EUR |
| 2024-03-07 |
0.5708 EUR |
34,065,357.8476 XRP |
0.5618 EUR |
0.5564 EUR |
0.5845 EUR |
0.5740 EUR |
| 2024-03-06 |
0.5604 EUR |
32,538,602.8668 XRP |
0.5457 EUR |
0.5308 EUR |
0.5742 EUR |
0.5616 EUR |
| 2024-03-05 |
0.5731 EUR |
61,077,751.4179 XRP |
0.5968 EUR |
0.4916 EUR |
0.6167 EUR |
0.5464 EUR |
| 2024-03-04 |
0.5920 EUR |
37,995,721.7680 XRP |
0.5781 EUR |
0.5678 EUR |
0.6133 EUR |
0.5995 EUR |
| 2024-03-03 |
0.5721 EUR |
5,956,877.6172 XRP |
0.5949 EUR |
0.5439 EUR |
0.5952 EUR |
0.5769 EUR |
| 2024-03-02 |
0.5832 EUR |
7,664,011.2344 XRP |
0.5551 EUR |
0.5534 EUR |
0.6000 EUR |
0.5919 EUR |
| 2024-03-01 |
0.5454 EUR |
35,904,806.8611 XRP |
0.5429 EUR |
0.5385 EUR |
0.5569 EUR |
0.5547 EUR |
| 2024-02-29 |
0.5505 EUR |
48,284,278.4173 XRP |
0.5308 EUR |
0.5238 EUR |
0.5788 EUR |
0.5455 EUR |
| 2024-02-28 |
0.5353 EUR |
40,649,316.0893 XRP |
0.5408 EUR |
0.4900 EUR |
0.5589 EUR |
0.5313 EUR |
| 2024-02-27 |
0.5123 EUR |
43,155,785.1332 XRP |
0.5070 EUR |
0.5004 EUR |
0.5506 EUR |
0.5405 EUR |
| 2024-02-26 |
0.4957 EUR |
37,646,408.5639 XRP |
0.5010 EUR |
0.4870 EUR |
0.5089 EUR |
0.5065 EUR |
| 2024-02-25 |
0.5029 EUR |
1,660,238.8917 XRP |
0.5033 EUR |
0.5005 EUR |
0.5066 EUR |
0.5014 EUR |
| 2024-02-24 |
0.5025 EUR |
1,426,473.1475 XRP |
0.4935 EUR |
0.4909 EUR |
0.5059 EUR |
0.5032 EUR |
| 2024-02-23 |
0.4951 EUR |
33,448,196.5631 XRP |
0.4997 EUR |
0.4855 EUR |
0.5022 EUR |
0.4945 EUR |
| 2024-02-22 |
0.5023 EUR |
32,624,811.0923 XRP |
0.5075 EUR |
0.4954 EUR |
0.5096 EUR |
0.4999 EUR |
| 2024-02-21 |
0.5070 EUR |
32,876,997.4698 XRP |
0.5200 EUR |
0.4934 EUR |
0.5209 EUR |
0.5078 EUR |
| 2024-02-20 |
0.5240 EUR |
31,648,470.4799 XRP |
0.5222 EUR |
0.5039 EUR |
0.5329 EUR |
0.5244 EUR |
| 2024-02-19 |
0.5187 EUR |
30,873,115.6287 XRP |
0.5168 EUR |
0.5145 EUR |
0.5268 EUR |
0.5236 EUR |
| 2024-02-18 |
0.5172 EUR |
1,626,722.3895 XRP |
0.5099 EUR |
0.5093 EUR |
0.5213 EUR |
0.5163 EUR |
| 2024-02-17 |
0.5109 EUR |
2,055,744.1467 XRP |
0.5237 EUR |
0.5005 EUR |
0.5248 EUR |
0.5102 EUR |
| 2024-02-16 |
0.5269 EUR |
30,830,784.3220 XRP |
0.5225 EUR |
0.5133 EUR |
0.5380 EUR |
0.5244 EUR |
| 2024-02-15 |
0.5111 EUR |
38,637,403.6095 XRP |
0.5015 EUR |
0.5009 EUR |
0.5359 EUR |
0.5222 EUR |
| 2024-02-14 |
0.4923 EUR |
34,591,310.5205 XRP |
0.4887 EUR |
0.4863 EUR |
0.5053 EUR |
0.5015 EUR |
| 2024-02-13 |
0.4907 EUR |
33,649,364.2067 XRP |
0.4930 EUR |
0.4800 EUR |
0.4946 EUR |
0.4894 EUR |
| 2024-02-12 |
0.4800 EUR |
36,362,974.6268 XRP |
0.4868 EUR |
0.4712 EUR |
0.4988 EUR |
0.4932 EUR |
| 2024-02-11 |
0.4887 EUR |
1,951,708.6941 XRP |
0.4832 EUR |
0.4820 EUR |
0.4947 EUR |
0.4866 EUR |
| 2024-02-10 |
0.4835 EUR |
1,308,474.0384 XRP |
0.4872 EUR |
0.4805 EUR |
0.4892 EUR |
0.4836 EUR |
| 2024-02-09 |
0.4806 EUR |
33,568,489.3401 XRP |
0.4778 EUR |
0.4772 EUR |
0.4897 EUR |
0.4869 EUR |
| 2024-02-08 |
0.4750 EUR |
34,006,919.3838 XRP |
0.4764 EUR |
0.4728 EUR |
0.4823 EUR |
0.4778 EUR |
| 2024-02-07 |
0.4657 EUR |
36,164,285.5061 XRP |
0.4695 EUR |
0.4635 EUR |
0.4782 EUR |
0.4761 EUR |
| 2024-02-06 |
0.4676 EUR |
34,451,103.9743 XRP |
0.4705 EUR |
0.4640 EUR |
0.4750 EUR |
0.4700 EUR |
| 2024-02-05 |
0.4676 EUR |
34,857,089.6941 XRP |
0.4666 EUR |
0.4609 EUR |
0.4781 EUR |
0.4712 EUR |
| 2024-02-04 |
0.4736 EUR |
1,687,424.4373 XRP |
0.4806 EUR |
0.4640 EUR |
0.4808 EUR |
0.4666 EUR |
| 2024-02-03 |
0.4784 EUR |
4,127,897.7187 XRP |
0.4726 EUR |
0.4685 EUR |
0.4882 EUR |
0.4807 EUR |
| 2024-02-02 |
0.4635 EUR |
38,294,710.7348 XRP |
0.4652 EUR |
0.4603 EUR |
0.4758 EUR |
0.4720 EUR |
| 2024-02-01 |
0.4566 EUR |
35,520,336.6504 XRP |
0.4656 EUR |
0.4539 EUR |
0.4698 EUR |
0.4653 EUR |
| 2024-01-31 |
0.4688 EUR |
36,735,245.3631 XRP |
0.4711 EUR |
0.4488 EUR |
0.4753 EUR |
0.4654 EUR |
| 2024-01-30 |
0.4902 EUR |
35,353,094.2871 XRP |
0.4941 EUR |
0.4683 EUR |
0.4975 EUR |
0.4709 EUR |
| 2024-01-29 |
0.4850 EUR |
36,055,414.6134 XRP |
0.4835 EUR |
0.4808 EUR |
0.4985 EUR |
0.4942 EUR |
| 2024-01-28 |
0.4866 EUR |
2,559,609.8288 XRP |
0.4892 EUR |
0.4806 EUR |
0.4934 EUR |
0.4834 EUR |