Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.4666 EUR |
34,803,801.9089 XRP |
0.4675 EUR |
0.4490 EUR |
0.4737 EUR |
0.4687 EUR |
| 2024-04-15 |
0.4717 EUR |
37,259,584.4645 XRP |
0.4737 EUR |
0.3000 EUR |
0.4879 EUR |
0.4689 EUR |
| 2024-04-14 |
0.4616 EUR |
9,844,180.0757 XRP |
0.4585 EUR |
0.4417 EUR |
0.4793 EUR |
0.4770 EUR |
| 2024-04-13 |
0.4623 EUR |
14,726,557.1277 XRP |
0.5157 EUR |
0.4010 EUR |
0.5177 EUR |
0.4601 EUR |
| 2024-04-12 |
0.5550 EUR |
40,403,341.0059 XRP |
0.5679 EUR |
0.4800 EUR |
0.5762 EUR |
0.5173 EUR |
| 2024-04-11 |
0.5736 EUR |
33,927,232.8684 XRP |
0.5744 EUR |
0.5629 EUR |
0.5781 EUR |
0.5676 EUR |
| 2024-04-10 |
0.5633 EUR |
32,835,523.5581 XRP |
0.5650 EUR |
0.5499 EUR |
0.5771 EUR |
0.5746 EUR |
| 2024-04-09 |
0.5674 EUR |
34,926,033.0146 XRP |
0.5656 EUR |
0.5538 EUR |
0.5913 EUR |
0.5647 EUR |
| 2024-04-08 |
0.5526 EUR |
36,445,643.9703 XRP |
0.5489 EUR |
0.5430 EUR |
0.5765 EUR |
0.5663 EUR |
| 2024-04-07 |
0.5507 EUR |
1,451,655.7645 XRP |
0.5475 EUR |
0.5440 EUR |
0.5566 EUR |
0.5492 EUR |
| 2024-04-06 |
0.5460 EUR |
2,058,737.1778 XRP |
0.5416 EUR |
0.5407 EUR |
0.5526 EUR |
0.5486 EUR |
| 2024-04-05 |
0.5367 EUR |
35,619,782.3990 XRP |
0.5476 EUR |
0.5250 EUR |
0.5485 EUR |
0.5427 EUR |
| 2024-04-04 |
0.5310 EUR |
41,425,293.5339 XRP |
0.5300 EUR |
0.5189 EUR |
0.5680 EUR |
0.5474 EUR |
| 2024-04-03 |
0.5454 EUR |
30,310,524.4577 XRP |
0.5447 EUR |
0.5237 EUR |
0.5510 EUR |
0.5317 EUR |
| 2024-04-02 |
0.5537 EUR |
37,657,970.0047 XRP |
0.5692 EUR |
0.5383 EUR |
0.5761 EUR |
0.5442 EUR |
| 2024-04-01 |
0.5669 EUR |
24,036,804.4725 XRP |
0.5831 EUR |
0.5538 EUR |
0.5870 EUR |
0.5716 EUR |
| 2024-03-31 |
0.5812 EUR |
1,420,232.0290 XRP |
0.5761 EUR |
0.5757 EUR |
0.5840 EUR |
0.5833 EUR |
| 2024-03-30 |
0.5822 EUR |
2,735,355.2322 XRP |
0.5847 EUR |
0.5734 EUR |
0.5900 EUR |
0.5750 EUR |
| 2024-03-29 |
0.5748 EUR |
21,514,226.8425 XRP |
0.5788 EUR |
0.5650 EUR |
0.5976 EUR |
0.5846 EUR |
| 2024-03-28 |
0.5744 EUR |
37,109,060.3074 XRP |
0.5652 EUR |
0.5577 EUR |
0.5900 EUR |
0.5787 EUR |
| 2024-03-27 |
0.5744 EUR |
34,546,677.5710 XRP |
0.5830 EUR |
0.5599 EUR |
0.5857 EUR |
0.5651 EUR |
| 2024-03-26 |
0.5938 EUR |
33,975,611.0606 XRP |
0.5906 EUR |
0.5751 EUR |
0.6020 EUR |
0.5839 EUR |
| 2024-03-25 |
0.5851 EUR |
36,545,886.5881 XRP |
0.5854 EUR |
0.5790 EUR |
0.6111 EUR |
0.5933 EUR |
| 2024-03-24 |
0.5828 EUR |
2,200,239.8136 XRP |
0.5714 EUR |
0.5683 EUR |
0.5882 EUR |
0.5879 EUR |
| 2024-03-23 |
0.5771 EUR |
2,557,700.5424 XRP |
0.5664 EUR |
0.5589 EUR |
0.5860 EUR |
0.5710 EUR |
| 2024-03-22 |
0.5786 EUR |
45,910,334.1289 XRP |
0.5896 EUR |
0.5539 EUR |
0.5937 EUR |
0.5657 EUR |
| 2024-03-21 |
0.5627 EUR |
40,792,909.2296 XRP |
0.5591 EUR |
0.5467 EUR |
0.6025 EUR |
0.5899 EUR |
| 2024-03-20 |
0.5432 EUR |
40,084,972.1783 XRP |
0.5379 EUR |
0.5234 EUR |
0.5670 EUR |
0.5605 EUR |
| 2024-03-19 |
0.5448 EUR |
46,658,620.0232 XRP |
0.5932 EUR |
0.5264 EUR |
0.6088 EUR |
0.5377 EUR |
| 2024-03-18 |
0.5675 EUR |
37,563,745.1668 XRP |
0.5676 EUR |
0.5466 EUR |
0.6147 EUR |
0.5953 EUR |
| 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 |