Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.5974 EUR |
29,252,147.2536 XRP |
0.5967 EUR |
0.5915 EUR |
0.6280 EUR |
0.6261 EUR |
| 2023-12-07 |
0.5939 EUR |
30,840,696.1411 XRP |
0.5943 EUR |
0.5770 EUR |
0.6080 EUR |
0.5956 EUR |
| 2023-12-06 |
0.5794 EUR |
31,937,716.0969 XRP |
0.5753 EUR |
0.5654 EUR |
0.5983 EUR |
0.5968 EUR |
| 2023-12-05 |
0.5672 EUR |
32,367,948.2838 XRP |
0.5759 EUR |
0.5617 EUR |
0.5810 EUR |
0.5758 EUR |
| 2023-12-04 |
0.5765 EUR |
35,130,134.7431 XRP |
0.5726 EUR |
0.5380 EUR |
0.5921 EUR |
0.5760 EUR |
| 2023-12-03 |
0.5728 EUR |
1,669,829.5418 XRP |
0.5696 EUR |
0.5672 EUR |
0.5825 EUR |
0.5730 EUR |
| 2023-12-02 |
0.5657 EUR |
1,577,882.9152 XRP |
0.5632 EUR |
0.5619 EUR |
0.5725 EUR |
0.5691 EUR |
| 2023-12-01 |
0.5597 EUR |
30,721,463.8879 XRP |
0.5572 EUR |
0.5539 EUR |
0.5640 EUR |
0.5635 EUR |
| 2023-11-30 |
0.5511 EUR |
33,705,756.6736 XRP |
0.5553 EUR |
0.5473 EUR |
0.5587 EUR |
0.5570 EUR |
| 2023-11-29 |
0.5562 EUR |
31,940,690.7702 XRP |
0.5554 EUR |
0.5510 EUR |
0.5618 EUR |
0.5558 EUR |
| 2023-11-28 |
0.5492 EUR |
32,274,481.3628 XRP |
0.5514 EUR |
0.5447 EUR |
0.5590 EUR |
0.5553 EUR |
| 2023-11-27 |
0.5530 EUR |
32,658,297.3279 XRP |
0.5636 EUR |
0.5427 EUR |
0.5650 EUR |
0.5500 EUR |
| 2023-11-26 |
0.5676 EUR |
3,329,188.9124 XRP |
0.5699 EUR |
0.5548 EUR |
0.5835 EUR |
0.5642 EUR |
| 2023-11-25 |
0.5675 EUR |
1,063,896.0068 XRP |
0.5671 EUR |
0.5636 EUR |
0.5705 EUR |
0.5701 EUR |
| 2023-11-24 |
0.5689 EUR |
32,752,502.1373 XRP |
0.5695 EUR |
0.5636 EUR |
0.5740 EUR |
0.5687 EUR |
| 2023-11-23 |
0.5608 EUR |
35,951,703.1472 XRP |
0.5616 EUR |
0.5559 EUR |
0.5725 EUR |
0.5698 EUR |
| 2023-11-22 |
0.5448 EUR |
36,444,697.2690 XRP |
0.5300 EUR |
0.5295 EUR |
0.5660 EUR |
0.5619 EUR |
| 2023-11-21 |
0.5561 EUR |
40,667,608.9526 XRP |
0.5604 EUR |
0.5260 EUR |
0.5644 EUR |
0.5334 EUR |
| 2023-11-20 |
0.5672 EUR |
36,145,634.3315 XRP |
0.5747 EUR |
0.5550 EUR |
0.5752 EUR |
0.5599 EUR |
| 2023-11-19 |
0.5677 EUR |
1,556,718.4757 XRP |
0.5607 EUR |
0.5530 EUR |
0.5770 EUR |
0.5758 EUR |