Crypto exchange Bitstamp

Market XRP (XRP) / EUR

Identifier on Bitstamp: xrpeur
123...2930
Date Price Volume Open Low High Close
2022-11-29 0.3759 EUR 63,737,594.7620 XRP 0.3753 EUR 0.3685 EUR 0.3903 EUR 0.3869 EUR
2022-11-28 0.3636 EUR 92,947,906.6398 XRP 0.3821 EUR 0.3574 EUR 0.3841 EUR 0.3772 EUR
2022-11-27 0.3866 EUR 6,686,882.5569 XRP 0.3809 EUR 0.3801 EUR 0.3931 EUR 0.3826 EUR
2022-11-26 0.3851 EUR 3,702,405.7247 XRP 0.3915 EUR 0.3777 EUR 0.3976 EUR 0.3815 EUR
2022-11-25 0.3881 EUR 57,413,929.9003 XRP 0.3854 EUR 0.3733 EUR 0.4013 EUR 0.3929 EUR
2022-11-24 0.3665 EUR 69,335,591.5115 XRP 0.3662 EUR 0.3574 EUR 0.3885 EUR 0.3858 EUR
2022-11-23 0.3635 EUR 78,712,990.3414 XRP 0.3640 EUR 0.3561 EUR 0.3684 EUR 0.3655 EUR
2022-11-22 0.3501 EUR 92,044,465.0757 XRP 0.3554 EUR 0.3390 EUR 0.3661 EUR 0.3639 EUR
2022-11-21 0.3421 EUR 121,465,745.0449 XRP 0.3493 EUR 0.3339 EUR 0.3594 EUR 0.3578 EUR
2022-11-20 0.3629 EUR 19,576,212.0292 XRP 0.3713 EUR 0.3472 EUR 0.3833 EUR 0.3492 EUR
2022-11-19 0.3684 EUR 2,600,945.7178 XRP 0.3703 EUR 0.3631 EUR 0.3758 EUR 0.3723 EUR
2022-11-18 0.3661 EUR 60,606,494.4165 XRP 0.3684 EUR 0.3614 EUR 0.3735 EUR 0.3706 EUR
2022-11-17 0.3606 EUR 64,361,628.9721 XRP 0.3610 EUR 0.3557 EUR 0.3730 EUR 0.3686 EUR
2022-11-16 0.3642 EUR 79,318,172.0541 XRP 0.3741 EUR 0.3473 EUR 0.3763 EUR 0.3615 EUR
2022-11-15 0.3656 EUR 98,019,279.4462 XRP 0.3634 EUR 0.3546 EUR 0.3820 EUR 0.3735 EUR
2022-11-14 0.3313 EUR 149,463,071.3386 XRP 0.3294 EUR 0.3106 EUR 0.3669 EUR 0.3654 EUR
2022-11-13 0.3370 EUR 19,513,707.9424 XRP 0.3499 EUR 0.3211 EUR 0.3557 EUR 0.3280 EUR
2022-11-12 0.3555 EUR 6,554,469.6530 XRP 0.3685 EUR 0.3465 EUR 0.3726 EUR 0.3487 EUR
2022-11-11 0.3758 EUR 67,577,945.2387 XRP 0.3852 EUR 0.3547 EUR 0.3906 EUR 0.3695 EUR
2022-11-10 0.3639 EUR 82,868,055.0565 XRP 0.3325 EUR 0.3297 EUR 0.3934 EUR 0.3869 EUR
2022-11-09 0.3755 EUR 118,406,140.3076 XRP 0.4035 EUR 0.3193 EUR 0.4095 EUR 0.3309 EUR
2022-11-08 0.4265 EUR 153,131,817.3427 XRP 0.4645 EUR 0.3379 EUR 0.4658 EUR 0.3996 EUR
2022-11-07 0.4696 EUR 90,997,721.2369 XRP 0.4743 EUR 0.4578 EUR 0.4797 EUR 0.4648 EUR
2022-11-06 0.4886 EUR 20,264,460.9381 XRP 0.4945 EUR 0.4738 EUR 0.4967 EUR 0.4738 EUR
2022-11-05 0.5007 EUR 8,424,729.6729 XRP 0.5083 EUR 0.4913 EUR 0.5120 EUR 0.4965 EUR
2022-11-04 0.4869 EUR 75,161,742.8683 XRP 0.4664 EUR 0.4644 EUR 0.5187 EUR 0.5057 EUR
2022-11-03 0.4655 EUR 48,657,879.1238 XRP 0.4584 EUR 0.4572 EUR 0.4716 EUR 0.4666 EUR
2022-11-02 0.4607 EUR 54,444,535.3099 XRP 0.4694 EUR 0.4533 EUR 0.4712 EUR 0.4595 EUR
2022-11-01 0.4635 EUR 34,500,601.1957 XRP 0.4685 EUR 0.4576 EUR 0.4727 EUR 0.4704 EUR
2022-10-31 0.4584 EUR 60,283,870.0396 XRP 0.4603 EUR 0.4492 EUR 0.4724 EUR 0.4693 EUR
2022-10-30 0.4638 EUR 7,934,646.1184 XRP 0.4717 EUR 0.4566 EUR 0.4747 EUR 0.4598 EUR
2022-10-29 0.4750 EUR 6,416,482.4147 XRP 0.4755 EUR 0.4676 EUR 0.4850 EUR 0.4716 EUR
2022-10-28 0.4622 EUR 47,257,021.0177 XRP 0.4629 EUR 0.4580 EUR 0.4771 EUR 0.4759 EUR
2022-10-27 0.4694 EUR 44,462,511.3966 XRP 0.4654 EUR 0.4603 EUR 0.4780 EUR 0.4641 EUR
2022-10-26 0.4626 EUR 47,578,547.7236 XRP 0.4626 EUR 0.4586 EUR 0.4694 EUR 0.4646 EUR
2022-10-25 0.4537 EUR 49,285,196.3659 XRP 0.4591 EUR 0.4488 EUR 0.4740 EUR 0.4628 EUR
2022-10-24 0.4633 EUR 71,579,406.1758 XRP 0.4754 EUR 0.4541 EUR 0.4799 EUR 0.4586 EUR
2022-10-23 0.4659 EUR 8,484,905.5713 XRP 0.4715 EUR 0.4588 EUR 0.4791 EUR 0.4748 EUR
2022-10-22 0.4697 EUR 2,223,902.8222 XRP 0.4683 EUR 0.4630 EUR 0.4773 EUR 0.4709 EUR
2022-10-21 0.4550 EUR 48,128,751.3375 XRP 0.4558 EUR 0.4470 EUR 0.4678 EUR 0.4668 EUR
2022-10-20 0.4652 EUR 55,183,151.6403 XRP 0.4613 EUR 0.4324 EUR 0.4742 EUR 0.4578 EUR
2022-10-19 0.4645 EUR 48,717,296.9700 XRP 0.4726 EUR 0.4614 EUR 0.4748 EUR 0.4630 EUR
2022-10-18 0.4774 EUR 53,235,709.8942 XRP 0.4879 EUR 0.4643 EUR 0.4914 EUR 0.4725 EUR
2022-10-17 0.4801 EUR 54,030,260.1564 XRP 0.4886 EUR 0.4750 EUR 0.4920 EUR 0.4887 EUR
2022-10-16 0.4942 EUR 17,502,724.2490 XRP 0.4968 EUR 0.4814 EUR 0.5012 EUR 0.4902 EUR
2022-10-15 0.4988 EUR 2,809,891.6426 XRP 0.5024 EUR 0.4915 EUR 0.5035 EUR 0.4946 EUR
2022-10-14 0.5104 EUR 48,845,610.4042 XRP 0.4916 EUR 0.4894 EUR 0.5238 EUR 0.5017 EUR
2022-10-13 0.4722 EUR 80,764,853.8827 XRP 0.5038 EUR 0.4528 EUR 0.5038 EUR 0.4927 EUR
2022-10-12 0.5020 EUR 46,376,392.9449 XRP 0.5004 EUR 0.4971 EUR 0.5113 EUR 0.5024 EUR
2022-10-11 0.5028 EUR 56,444,784.0244 XRP 0.5087 EUR 0.4921 EUR 0.5141 EUR 0.5003 EUR
123...2930