Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |