Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.4889 EUR |
1,181,782.4776 XRP |
0.4906 EUR |
0.4852 EUR |
0.4930 EUR |
0.4890 EUR |
| 2024-01-26 |
0.4744 EUR |
35,906,479.7691 XRP |
0.4738 EUR |
0.4692 EUR |
0.4943 EUR |
0.4898 EUR |
| 2024-01-25 |
0.4694 EUR |
35,951,230.5311 XRP |
0.4761 EUR |
0.4647 EUR |
0.4761 EUR |
0.4736 EUR |
| 2024-01-24 |
0.4719 EUR |
34,456,602.1094 XRP |
0.4774 EUR |
0.4696 EUR |
0.4778 EUR |
0.4760 EUR |
| 2024-01-23 |
0.4744 EUR |
34,433,294.8857 XRP |
0.4844 EUR |
0.4567 EUR |
0.4876 EUR |
0.4757 EUR |
| 2024-01-22 |
0.4887 EUR |
34,646,013.8375 XRP |
0.5016 EUR |
0.4766 EUR |
0.5040 EUR |
0.4844 EUR |
| 2024-01-21 |
0.5062 EUR |
1,653,815.9620 XRP |
0.5083 EUR |
0.5022 EUR |
0.5097 EUR |
0.5031 EUR |
| 2024-01-20 |
0.5027 EUR |
3,440,350.6434 XRP |
0.4994 EUR |
0.4950 EUR |
0.5095 EUR |
0.5079 EUR |
| 2024-01-19 |
0.5023 EUR |
33,864,084.1874 XRP |
0.5074 EUR |
0.4799 EUR |
0.5083 EUR |
0.4998 EUR |
| 2024-01-18 |
0.5184 EUR |
32,180,792.3263 XRP |
0.5216 EUR |
0.4998 EUR |
0.5223 EUR |
0.5075 EUR |
| 2024-01-17 |
0.5250 EUR |
28,993,293.2634 XRP |
0.5295 EUR |
0.5166 EUR |
0.5300 EUR |
0.5217 EUR |
| 2024-01-16 |
0.5265 EUR |
28,690,076.1780 XRP |
0.5266 EUR |
0.5208 EUR |
0.5333 EUR |
0.5299 EUR |
| 2024-01-15 |
0.5279 EUR |
31,445,204.5962 XRP |
0.5272 EUR |
0.5197 EUR |
0.5372 EUR |
0.5261 EUR |
| 2024-01-14 |
0.5297 EUR |
1,661,983.6746 XRP |
0.5257 EUR |
0.5224 EUR |
0.5414 EUR |
0.5368 EUR |
| 2024-01-13 |
0.5260 EUR |
1,330,468.5673 XRP |
0.5233 EUR |
0.5170 EUR |
0.5287 EUR |
0.5263 EUR |
| 2024-01-12 |
0.5417 EUR |
30,677,184.9372 XRP |
0.5495 EUR |
0.5067 EUR |
0.5500 EUR |
0.5219 EUR |
| 2024-01-11 |
0.5433 EUR |
34,967,085.2300 XRP |
0.5455 EUR |
0.5330 EUR |
0.5680 EUR |
0.5489 EUR |
| 2024-01-10 |
0.5169 EUR |
36,480,646.7540 XRP |
0.5190 EUR |
0.5017 EUR |
0.5605 EUR |
0.5475 EUR |
| 2024-01-09 |
0.5197 EUR |
35,822,410.4522 XRP |
0.5281 EUR |
0.5065 EUR |
0.5302 EUR |
0.5185 EUR |
| 2024-01-08 |
0.5104 EUR |
38,045,139.9466 XRP |
0.5048 EUR |
0.4985 EUR |
0.5320 EUR |
0.5272 EUR |
| 2024-01-07 |
0.5154 EUR |
2,387,325.6031 XRP |
0.5195 EUR |
0.4999 EUR |
0.5242 EUR |
0.5038 EUR |
| 2024-01-06 |
0.5206 EUR |
1,646,477.1563 XRP |
0.5272 EUR |
0.5101 EUR |
0.5274 EUR |
0.5199 EUR |
| 2024-01-05 |
0.5246 EUR |
34,445,226.0382 XRP |
0.5369 EUR |
0.5061 EUR |
0.5385 EUR |
0.5266 EUR |
| 2024-01-04 |
0.5293 EUR |
31,524,732.0435 XRP |
0.5347 EUR |
0.5211 EUR |
0.5435 EUR |
0.5369 EUR |
| 2024-01-03 |
0.5566 EUR |
42,143,529.6463 XRP |
0.5713 EUR |
0.4650 EUR |
0.5837 EUR |
0.5346 EUR |
| 2024-01-02 |
0.5725 EUR |
31,223,328.4112 XRP |
0.5711 EUR |
0.5682 EUR |
0.5818 EUR |
0.5725 EUR |
| 2024-01-01 |
0.5615 EUR |
3,920,457.4139 XRP |
0.5594 EUR |
0.5527 EUR |
0.5722 EUR |
0.5708 EUR |
| 2023-12-31 |
0.5627 EUR |
4,087,554.5785 XRP |
0.5641 EUR |
0.5498 EUR |
0.5700 EUR |
0.5574 EUR |
| 2023-12-30 |
0.5654 EUR |
1,858,306.3552 XRP |
0.5658 EUR |
0.5596 EUR |
0.5718 EUR |
0.5652 EUR |
| 2023-12-29 |
0.5683 EUR |
32,280,926.2659 XRP |
0.5747 EUR |
0.5570 EUR |
0.5762 EUR |
0.5659 EUR |
| 2023-12-28 |
0.5753 EUR |
33,392,787.7804 XRP |
0.5716 EUR |
0.5636 EUR |
0.5920 EUR |
0.5753 EUR |
| 2023-12-27 |
0.5635 EUR |
31,742,461.2294 XRP |
0.5630 EUR |
0.5560 EUR |
0.5790 EUR |
0.5717 EUR |
| 2023-12-26 |
0.5640 EUR |
27,901,393.8383 XRP |
0.5868 EUR |
0.5439 EUR |
0.5871 EUR |
0.5639 EUR |
| 2023-12-25 |
0.5768 EUR |
6,314,757.8248 XRP |
0.5579 EUR |
0.5554 EUR |
0.5906 EUR |
0.5865 EUR |
| 2023-12-24 |
0.5629 EUR |
3,573,991.0514 XRP |
0.5641 EUR |
0.5510 EUR |
0.5735 EUR |
0.5591 EUR |
| 2023-12-23 |
0.5627 EUR |
1,873,323.1087 XRP |
0.5678 EUR |
0.5557 EUR |
0.5681 EUR |
0.5643 EUR |
| 2023-12-22 |
0.5650 EUR |
31,966,071.2305 XRP |
0.5679 EUR |
0.5588 EUR |
0.5740 EUR |
0.5684 EUR |
| 2023-12-21 |
0.5614 EUR |
34,310,630.3612 XRP |
0.5635 EUR |
0.5560 EUR |
0.5678 EUR |
0.5665 EUR |
| 2023-12-20 |
0.5568 EUR |
36,515,775.4693 XRP |
0.5506 EUR |
0.5481 EUR |
0.5713 EUR |
0.5631 EUR |
| 2023-12-19 |
0.5578 EUR |
31,922,622.2711 XRP |
0.5609 EUR |
0.5440 EUR |
0.5643 EUR |
0.5506 EUR |
| 2023-12-18 |
0.5471 EUR |
35,586,830.4182 XRP |
0.5608 EUR |
0.5300 EUR |
0.5625 EUR |
0.5607 EUR |
| 2023-12-17 |
0.5679 EUR |
2,270,473.0290 XRP |
0.5699 EUR |
0.5581 EUR |
0.5724 EUR |
0.5601 EUR |
| 2023-12-16 |
0.5698 EUR |
1,189,969.5982 XRP |
0.5654 EUR |
0.5610 EUR |
0.5742 EUR |
0.5691 EUR |
| 2023-12-15 |
0.5751 EUR |
31,365,322.5659 XRP |
0.5748 EUR |
0.5625 EUR |
0.5862 EUR |
0.5655 EUR |
| 2023-12-14 |
0.5741 EUR |
36,289,299.1097 XRP |
0.5773 EUR |
0.5550 EUR |
0.5816 EUR |
0.5750 EUR |
| 2023-12-13 |
0.5607 EUR |
34,858,953.1905 XRP |
0.5725 EUR |
0.5508 EUR |
0.5846 EUR |
0.5773 EUR |
| 2023-12-12 |
0.5754 EUR |
31,968,716.5628 XRP |
0.5742 EUR |
0.5618 EUR |
0.5811 EUR |
0.5733 EUR |
| 2023-12-11 |
0.5778 EUR |
35,066,867.6646 XRP |
0.6148 EUR |
0.5575 EUR |
0.6158 EUR |
0.5763 EUR |
| 2023-12-10 |
0.6148 EUR |
2,812,023.3712 XRP |
0.6125 EUR |
0.6019 EUR |
0.6240 EUR |
0.6146 EUR |
| 2023-12-09 |
0.6324 EUR |
9,432,079.2706 XRP |
0.6250 EUR |
0.6063 EUR |
0.6509 EUR |
0.6121 EUR |