Identifier on OKEx: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-01 |
0.5012 EUR |
212,838.9331 XRP |
0.5126 EUR |
0.4928 EUR |
0.5126 EUR |
0.4969 EUR |
| 2024-08-31 |
0.5133 EUR |
76,182.4930 XRP |
0.5124 EUR |
0.5102 EUR |
0.5178 EUR |
0.5134 EUR |
| 2024-08-30 |
0.5056 EUR |
448,308.1231 XRP |
0.5062 EUR |
0.4949 EUR |
0.5136 EUR |
0.5136 EUR |
| 2024-08-29 |
0.5166 EUR |
584,906.5482 XRP |
0.5135 EUR |
0.5044 EUR |
0.5201 EUR |
0.5050 EUR |
| 2024-08-28 |
0.5153 EUR |
649,125.1210 XRP |
0.5044 EUR |
0.5014 EUR |
0.5264 EUR |
0.5122 EUR |
| 2024-08-27 |
0.5248 EUR |
1,097,746.1850 XRP |
0.5259 EUR |
0.4963 EUR |
0.5372 EUR |
0.5075 EUR |
| 2024-08-26 |
0.5278 EUR |
664,709.5014 XRP |
0.5371 EUR |
0.5190 EUR |
0.5373 EUR |
0.5267 EUR |
| 2024-08-25 |
0.5394 EUR |
195,207.1750 XRP |
0.5465 EUR |
0.5319 EUR |
0.5481 EUR |
0.5365 EUR |
| 2024-08-24 |
0.5517 EUR |
508,898.9566 XRP |
0.5465 EUR |
0.5410 EUR |
0.5633 EUR |
0.5473 EUR |
| 2024-08-23 |
0.5398 EUR |
1,025,417.1315 XRP |
0.5375 EUR |
0.5318 EUR |
0.5503 EUR |
0.5460 EUR |
| 2024-08-22 |
0.5383 EUR |
979,000.0889 XRP |
0.5384 EUR |
0.5327 EUR |
0.5421 EUR |
0.5375 EUR |
| 2024-08-21 |
0.5366 EUR |
867,464.4127 XRP |
0.5343 EUR |
0.5266 EUR |
0.5426 EUR |
0.5377 EUR |
| 2024-08-20 |
0.5449 EUR |
1,164,647.8670 XRP |
0.5391 EUR |
0.5295 EUR |
0.5549 EUR |
0.5338 EUR |
| 2024-08-19 |
0.5305 EUR |
1,424,298.9912 XRP |
0.5114 EUR |
0.5092 EUR |
0.5498 EUR |
0.5397 EUR |
| 2024-08-18 |
0.5199 EUR |
465,717.5971 XRP |
0.5143 EUR |
0.5110 EUR |
0.5283 EUR |
0.5110 EUR |
| 2024-08-17 |
0.5142 EUR |
87,605.2087 XRP |
0.5103 EUR |
0.5103 EUR |
0.5175 EUR |
0.5136 EUR |
| 2024-08-16 |
0.5128 EUR |
635,294.8846 XRP |
0.5106 EUR |
0.5062 EUR |
0.5192 EUR |
0.5134 EUR |
| 2024-08-15 |
0.5133 EUR |
815,910.5542 XRP |
0.5167 EUR |
0.5035 EUR |
0.5214 EUR |
0.5121 EUR |
| 2024-08-14 |
0.5228 EUR |
605,310.3280 XRP |
0.5250 EUR |
0.5125 EUR |
0.5286 EUR |
0.5167 EUR |
| 2024-08-13 |
0.5249 EUR |
880,345.5883 XRP |
0.5230 EUR |
0.5150 EUR |
0.5314 EUR |
0.5242 EUR |
| 2024-08-12 |
0.5219 EUR |
751,746.0578 XRP |
0.5101 EUR |
0.5051 EUR |
0.5302 EUR |
0.5212 EUR |
| 2024-08-11 |
0.5233 EUR |
518,859.0834 XRP |
0.5364 EUR |
0.5001 EUR |
0.5430 EUR |
0.5069 EUR |
| 2024-08-10 |
0.5417 EUR |
399,449.4388 XRP |
0.5321 EUR |
0.5309 EUR |
0.5521 EUR |
0.5365 EUR |
| 2024-08-09 |
0.5425 EUR |
1,155,724.6101 XRP |
0.5655 EUR |
0.5202 EUR |
0.5715 EUR |
0.5324 EUR |
| 2024-08-08 |
0.5582 EUR |
3,039,677.6931 XRP |
0.5505 EUR |
0.5303 EUR |
0.5890 EUR |
0.5653 EUR |
| 2024-08-07 |
0.5245 EUR |
6,160,218.6792 XRP |
0.4618 EUR |
0.4538 EUR |
0.5898 EUR |
0.5494 EUR |
| 2024-08-06 |
0.4661 EUR |
840,751.0152 XRP |
0.4502 EUR |
0.4502 EUR |
0.4743 EUR |
0.4634 EUR |
| 2024-08-05 |
0.4347 EUR |
3,262,302.0521 XRP |
0.4815 EUR |
0.3949 EUR |
0.4815 EUR |
0.4469 EUR |
| 2024-08-04 |
0.4888 EUR |
688,170.7866 XRP |
0.5094 EUR |
0.4716 EUR |
0.5130 EUR |
0.4790 EUR |
| 2024-08-03 |
0.5139 EUR |
485,240.1635 XRP |
0.5139 EUR |
0.4963 EUR |
0.5295 EUR |
0.5105 EUR |
| 2024-08-02 |
0.5240 EUR |
1,449,794.0754 XRP |
0.5511 EUR |
0.5006 EUR |
0.5526 EUR |
0.5136 EUR |
| 2024-08-01 |
0.5580 EUR |
2,157,716.5835 XRP |
0.5754 EUR |
0.5261 EUR |
0.5815 EUR |
0.5522 EUR |
| 2024-07-31 |
0.5939 EUR |
2,179,773.3282 XRP |
0.5803 EUR |
0.5748 EUR |
0.6080 EUR |
0.5753 EUR |
| 2024-07-30 |
0.5715 EUR |
2,264,981.4486 XRP |
0.5562 EUR |
0.5514 EUR |
0.5885 EUR |
0.5798 EUR |
| 2024-07-29 |
0.5590 EUR |
1,052,200.5367 XRP |
0.5536 EUR |
0.5479 EUR |
0.5646 EUR |
0.5566 EUR |
| 2024-07-28 |
0.5555 EUR |
489,727.9541 XRP |
0.5474 EUR |
0.5450 EUR |
0.5652 EUR |
0.5546 EUR |
| 2024-07-27 |
0.5508 EUR |
1,133,686.4097 XRP |
0.5558 EUR |
0.5381 EUR |
0.5607 EUR |
0.5486 EUR |
| 2024-07-26 |
0.5526 EUR |
1,625,407.0584 XRP |
0.5520 EUR |
0.5402 EUR |
0.5607 EUR |
0.5558 EUR |
| 2024-07-25 |
0.5594 EUR |
2,771,913.3452 XRP |
0.5696 EUR |
0.5399 EUR |
0.5767 EUR |
0.5524 EUR |
| 2024-07-24 |
0.5724 EUR |
1,798,626.6420 XRP |
0.5516 EUR |
0.5452 EUR |
0.5832 EUR |
0.5704 EUR |
| 2024-07-23 |
0.5513 EUR |
2,020,867.3041 XRP |
0.5573 EUR |
0.5338 EUR |
0.5656 EUR |
0.5509 EUR |
| 2024-07-22 |
0.5582 EUR |
1,575,224.4424 XRP |
0.5494 EUR |
0.5387 EUR |
0.5713 EUR |
0.5577 EUR |
| 2024-07-21 |
0.5431 EUR |
556,095.0150 XRP |
0.5476 EUR |
0.5262 EUR |
0.5578 EUR |
0.5488 EUR |
| 2024-07-20 |
0.5428 EUR |
1,837,979.3400 XRP |
0.5270 EUR |
0.5253 EUR |
0.5554 EUR |
0.5448 EUR |
| 2024-07-19 |
0.5138 EUR |
3,133,069.0955 XRP |
0.5220 EUR |
0.4971 EUR |
0.5387 EUR |
0.5272 EUR |
| 2024-07-18 |
0.5340 EUR |
4,701,782.8526 XRP |
0.5758 EUR |
0.5109 EUR |
0.5809 EUR |
0.5224 EUR |
| 2024-07-17 |
0.5601 EUR |
2,711,095.3932 XRP |
0.5354 EUR |
0.5321 EUR |
0.5830 EUR |
0.5715 EUR |
| 2024-07-16 |
0.5146 EUR |
3,127,619.9794 XRP |
0.4930 EUR |
0.4894 EUR |
0.5463 EUR |
0.5316 EUR |
| 2024-07-15 |
0.4875 EUR |
2,708,302.2166 XRP |
0.4827 EUR |
0.4799 EUR |
0.4951 EUR |
0.4932 EUR |
| 2024-07-14 |
0.4822 EUR |
955,648.5726 XRP |
0.4814 EUR |
0.4716 EUR |
0.4952 EUR |
0.4786 EUR |