Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-18 |
0.5554 EUR |
1,343,909.0143 XRP |
0.5614 EUR |
0.5420 EUR |
0.5642 EUR |
0.5605 EUR |
| 2023-11-17 |
0.5664 EUR |
33,734,711.1924 XRP |
0.5635 EUR |
0.5386 EUR |
0.5751 EUR |
0.5630 EUR |
| 2023-11-16 |
0.5947 EUR |
32,666,941.3191 XRP |
0.5977 EUR |
0.5565 EUR |
0.6030 EUR |
0.5642 EUR |
| 2023-11-15 |
0.5810 EUR |
31,525,552.8204 XRP |
0.5783 EUR |
0.5755 EUR |
0.5999 EUR |
0.5993 EUR |
| 2023-11-14 |
0.6119 EUR |
36,802,535.5868 XRP |
0.6274 EUR |
0.5500 EUR |
0.6308 EUR |
0.5795 EUR |
| 2023-11-13 |
0.6235 EUR |
48,087,236.5576 XRP |
0.6198 EUR |
0.6002 EUR |
0.7008 EUR |
0.6259 EUR |
| 2023-11-12 |
0.6212 EUR |
1,654,753.7062 XRP |
0.6219 EUR |
0.6060 EUR |
0.6289 EUR |
0.6195 EUR |
| 2023-11-11 |
0.6243 EUR |
4,992,493.6976 XRP |
0.6176 EUR |
0.6000 EUR |
0.6433 EUR |
0.6208 EUR |
| 2023-11-10 |
0.6144 EUR |
32,674,632.8756 XRP |
0.6249 EUR |
0.5960 EUR |
0.6289 EUR |
0.6180 EUR |
| 2023-11-09 |
0.6433 EUR |
39,531,783.8062 XRP |
0.6408 EUR |
0.5895 EUR |
0.6600 EUR |
0.6255 EUR |
| 2023-11-08 |
0.6352 EUR |
27,611,180.8045 XRP |
0.6401 EUR |
0.6297 EUR |
0.6552 EUR |
0.6434 EUR |
| 2023-11-07 |
0.6429 EUR |
38,352,544.5964 XRP |
0.6670 EUR |
0.6081 EUR |
0.6681 EUR |
0.6411 EUR |
| 2023-11-06 |
0.6396 EUR |
43,199,229.5520 XRP |
0.6177 EUR |
0.6151 EUR |
0.6820 EUR |
0.6671 EUR |
| 2023-11-05 |
0.5996 EUR |
5,329,250.4769 XRP |
0.5747 EUR |
0.5734 EUR |
0.6150 EUR |
0.6128 EUR |
| 2023-11-04 |
0.5728 EUR |
1,172,267.4700 XRP |
0.5710 EUR |
0.5685 EUR |
0.5766 EUR |
0.5749 EUR |
| 2023-11-03 |
0.5629 EUR |
33,698,456.7157 XRP |
0.5705 EUR |
0.5572 EUR |
0.5738 EUR |
0.5709 EUR |
| 2023-11-02 |
0.5719 EUR |
38,322,312.9150 XRP |
0.5753 EUR |
0.5536 EUR |
0.5874 EUR |
0.5717 EUR |
| 2023-11-01 |
0.5667 EUR |
12,759,514.1834 XRP |
0.5657 EUR |
0.5495 EUR |
0.5830 EUR |
0.5757 EUR |
| 2023-10-31 |
0.5445 EUR |
41,815,441.7622 XRP |
0.5445 EUR |
0.5310 EUR |
0.5825 EUR |
0.5669 EUR |
| 2023-10-30 |
0.5259 EUR |
41,262,431.9984 XRP |
0.5271 EUR |
0.5204 EUR |
0.5510 EUR |
0.5459 EUR |
| 2023-10-29 |
0.5258 EUR |
1,169,364.8883 XRP |
0.5159 EUR |
0.5130 EUR |
0.5317 EUR |
0.5276 EUR |
| 2023-10-28 |
0.5165 EUR |
1,190,663.2629 XRP |
0.5142 EUR |
0.5121 EUR |
0.5210 EUR |
0.5161 EUR |
| 2023-10-27 |
0.5192 EUR |
34,743,326.2081 XRP |
0.5241 EUR |
0.5052 EUR |
0.5295 EUR |
0.5145 EUR |
| 2023-10-26 |
0.5255 EUR |
36,812,098.8833 XRP |
0.5256 EUR |
0.5160 EUR |
0.5400 EUR |
0.5234 EUR |
| 2023-10-25 |
0.5191 EUR |
37,145,083.8245 XRP |
0.5272 EUR |
0.5100 EUR |
0.5336 EUR |
0.5256 EUR |
| 2023-10-24 |
0.5138 EUR |
48,060,359.6370 XRP |
0.5137 EUR |
0.5021 EUR |
0.5513 EUR |
0.5268 EUR |
| 2023-10-23 |
0.4965 EUR |
49,555,510.6901 XRP |
0.4929 EUR |
0.4910 EUR |
0.5203 EUR |
0.5122 EUR |
| 2023-10-22 |
0.4905 EUR |
4,028,803.9812 XRP |
0.4918 EUR |
0.4832 EUR |
0.4947 EUR |
0.4928 EUR |
| 2023-10-21 |
0.4909 EUR |
1,528,969.4653 XRP |
0.4850 EUR |
0.4827 EUR |
0.5024 EUR |
0.4915 EUR |
| 2023-10-20 |
0.4851 EUR |
39,063,890.7879 XRP |
0.4922 EUR |
0.4810 EUR |
0.5019 EUR |
0.4871 EUR |
| 2023-10-19 |
0.4583 EUR |
44,058,239.9599 XRP |
0.4629 EUR |
0.4528 EUR |
0.4952 EUR |
0.4911 EUR |
| 2023-10-18 |
0.4621 EUR |
39,743,507.6559 XRP |
0.4634 EUR |
0.4594 EUR |
0.4674 EUR |
0.4633 EUR |
| 2023-10-17 |
0.4651 EUR |
45,180,963.2555 XRP |
0.4718 EUR |
0.4589 EUR |
0.4718 EUR |
0.4647 EUR |
| 2023-10-16 |
0.4672 EUR |
46,423,416.2952 XRP |
0.4630 EUR |
0.4613 EUR |
0.4857 EUR |
0.4720 EUR |
| 2023-10-15 |
0.4640 EUR |
881,597.8721 XRP |
0.4634 EUR |
0.4618 EUR |
0.4664 EUR |
0.4639 EUR |
| 2023-10-14 |
0.4622 EUR |
1,058,156.2205 XRP |
0.4617 EUR |
0.4600 EUR |
0.4649 EUR |
0.4637 EUR |
| 2023-10-13 |
0.4556 EUR |
38,267,579.6054 XRP |
0.4583 EUR |
0.4538 EUR |
0.4663 EUR |
0.4620 EUR |
| 2023-10-12 |
0.4516 EUR |
40,356,235.6407 XRP |
0.4592 EUR |
0.4465 EUR |
0.4605 EUR |
0.4581 EUR |
| 2023-10-11 |
0.4577 EUR |
40,552,262.9196 XRP |
0.4680 EUR |
0.4519 EUR |
0.4697 EUR |
0.4589 EUR |
| 2023-10-10 |
0.4695 EUR |
41,072,102.0637 XRP |
0.4752 EUR |
0.4642 EUR |
0.4753 EUR |
0.4689 EUR |
| 2023-10-09 |
0.4843 EUR |
50,280,074.5502 XRP |
0.4896 EUR |
0.4628 EUR |
0.4923 EUR |
0.4756 EUR |
| 2023-10-08 |
0.4907 EUR |
1,426,581.5169 XRP |
0.4931 EUR |
0.4872 EUR |
0.4947 EUR |
0.4900 EUR |
| 2023-10-07 |
0.4940 EUR |
865,597.4225 XRP |
0.4963 EUR |
0.4916 EUR |
0.4972 EUR |
0.4938 EUR |
| 2023-10-06 |
0.4935 EUR |
36,084,354.1934 XRP |
0.4957 EUR |
0.4916 EUR |
0.5010 EUR |
0.4968 EUR |
| 2023-10-05 |
0.4978 EUR |
38,285,377.1546 XRP |
0.5070 EUR |
0.4895 EUR |
0.5081 EUR |
0.4967 EUR |
| 2023-10-04 |
0.5052 EUR |
41,676,625.8438 XRP |
0.5132 EUR |
0.4967 EUR |
0.5188 EUR |
0.5074 EUR |
| 2023-10-03 |
0.4867 EUR |
42,525,425.7294 XRP |
0.4884 EUR |
0.4833 EUR |
0.5234 EUR |
0.5138 EUR |
| 2023-10-02 |
0.4931 EUR |
47,862,601.1812 XRP |
0.4964 EUR |
0.4835 EUR |
0.4983 EUR |
0.4889 EUR |
| 2023-10-01 |
0.4919 EUR |
2,278,643.4996 XRP |
0.4868 EUR |
0.4865 EUR |
0.4977 EUR |
0.4955 EUR |
| 2023-09-30 |
0.4889 EUR |
3,196,717.4180 XRP |
0.4934 EUR |
0.4861 EUR |
0.4935 EUR |
0.4873 EUR |