Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.4781 EUR |
50,531,762.1672 XRP |
0.4820 EUR |
0.4720 EUR |
0.4890 EUR |
0.4863 EUR |
| 2024-05-01 |
0.4636 EUR |
45,139,142.9888 XRP |
0.4698 EUR |
0.4477 EUR |
0.4864 EUR |
0.4832 EUR |
| 2024-04-30 |
0.4756 EUR |
44,107,934.1830 XRP |
0.4798 EUR |
0.4552 EUR |
0.4847 EUR |
0.4688 EUR |
| 2024-04-29 |
0.4691 EUR |
44,436,561.6296 XRP |
0.4767 EUR |
0.4649 EUR |
0.4827 EUR |
0.4807 EUR |
| 2024-04-28 |
0.4860 EUR |
2,332,655.6449 XRP |
0.4846 EUR |
0.4751 EUR |
0.4911 EUR |
0.4765 EUR |
| 2024-04-27 |
0.4837 EUR |
2,932,871.0133 XRP |
0.4925 EUR |
0.4756 EUR |
0.4926 EUR |
0.4854 EUR |
| 2024-04-26 |
0.4918 EUR |
40,022,934.7271 XRP |
0.4898 EUR |
0.4823 EUR |
0.4997 EUR |
0.4924 EUR |
| 2024-04-25 |
0.4891 EUR |
44,116,454.0351 XRP |
0.4924 EUR |
0.4806 EUR |
0.4961 EUR |
0.4904 EUR |
| 2024-04-24 |
0.5093 EUR |
42,403,174.8156 XRP |
0.5106 EUR |
0.4872 EUR |
0.5166 EUR |
0.4901 EUR |
| 2024-04-23 |
0.5142 EUR |
41,791,857.3694 XRP |
0.5224 EUR |
0.5080 EUR |
0.5235 EUR |
0.5096 EUR |
| 2024-04-22 |
0.5031 EUR |
42,148,064.3622 XRP |
0.4925 EUR |
0.4905 EUR |
0.5362 EUR |
0.5244 EUR |
| 2024-04-21 |
0.4958 EUR |
4,016,588.6347 XRP |
0.4965 EUR |
0.4870 EUR |
0.5046 EUR |
0.4926 EUR |
| 2024-04-20 |
0.4859 EUR |
5,544,738.1597 XRP |
0.4718 EUR |
0.4684 EUR |
0.4985 EUR |
0.4966 EUR |
| 2024-04-19 |
0.4624 EUR |
54,555,817.1522 XRP |
0.4721 EUR |
0.4399 EUR |
0.4799 EUR |
0.4734 EUR |
| 2024-04-18 |
0.4598 EUR |
41,583,526.4123 XRP |
0.4647 EUR |
0.4549 EUR |
0.4750 EUR |
0.4730 EUR |
| 2024-04-17 |
0.4682 EUR |
40,524,791.6874 XRP |
0.4671 EUR |
0.4439 EUR |
0.4781 EUR |
0.4649 EUR |
| 2024-04-16 |
0.4666 EUR |
34,803,801.9089 XRP |
0.4675 EUR |
0.4490 EUR |
0.4737 EUR |
0.4687 EUR |
| 2024-04-15 |
0.4717 EUR |
37,259,584.4645 XRP |
0.4737 EUR |
0.3000 EUR |
0.4879 EUR |
0.4689 EUR |
| 2024-04-14 |
0.4616 EUR |
9,844,180.0757 XRP |
0.4585 EUR |
0.4417 EUR |
0.4793 EUR |
0.4770 EUR |
| 2024-04-13 |
0.4623 EUR |
14,726,557.1277 XRP |
0.5157 EUR |
0.4010 EUR |
0.5177 EUR |
0.4601 EUR |
| 2024-04-12 |
0.5550 EUR |
40,403,341.0059 XRP |
0.5679 EUR |
0.4800 EUR |
0.5762 EUR |
0.5173 EUR |
| 2024-04-11 |
0.5736 EUR |
33,927,232.8684 XRP |
0.5744 EUR |
0.5629 EUR |
0.5781 EUR |
0.5676 EUR |
| 2024-04-10 |
0.5633 EUR |
32,835,523.5581 XRP |
0.5650 EUR |
0.5499 EUR |
0.5771 EUR |
0.5746 EUR |
| 2024-04-09 |
0.5674 EUR |
34,926,033.0146 XRP |
0.5656 EUR |
0.5538 EUR |
0.5913 EUR |
0.5647 EUR |
| 2024-04-08 |
0.5526 EUR |
36,445,643.9703 XRP |
0.5489 EUR |
0.5430 EUR |
0.5765 EUR |
0.5663 EUR |
| 2024-04-07 |
0.5507 EUR |
1,451,655.7645 XRP |
0.5475 EUR |
0.5440 EUR |
0.5566 EUR |
0.5492 EUR |
| 2024-04-06 |
0.5460 EUR |
2,058,737.1778 XRP |
0.5416 EUR |
0.5407 EUR |
0.5526 EUR |
0.5486 EUR |
| 2024-04-05 |
0.5367 EUR |
35,619,782.3990 XRP |
0.5476 EUR |
0.5250 EUR |
0.5485 EUR |
0.5427 EUR |
| 2024-04-04 |
0.5310 EUR |
41,425,293.5339 XRP |
0.5300 EUR |
0.5189 EUR |
0.5680 EUR |
0.5474 EUR |
| 2024-04-03 |
0.5454 EUR |
30,310,524.4577 XRP |
0.5447 EUR |
0.5237 EUR |
0.5510 EUR |
0.5317 EUR |
| 2024-04-02 |
0.5537 EUR |
37,657,970.0047 XRP |
0.5692 EUR |
0.5383 EUR |
0.5761 EUR |
0.5442 EUR |
| 2024-04-01 |
0.5669 EUR |
24,036,804.4725 XRP |
0.5831 EUR |
0.5538 EUR |
0.5870 EUR |
0.5716 EUR |
| 2024-03-31 |
0.5812 EUR |
1,420,232.0290 XRP |
0.5761 EUR |
0.5757 EUR |
0.5840 EUR |
0.5833 EUR |
| 2024-03-30 |
0.5822 EUR |
2,735,355.2322 XRP |
0.5847 EUR |
0.5734 EUR |
0.5900 EUR |
0.5750 EUR |
| 2024-03-29 |
0.5748 EUR |
21,514,226.8425 XRP |
0.5788 EUR |
0.5650 EUR |
0.5976 EUR |
0.5846 EUR |
| 2024-03-28 |
0.5744 EUR |
37,109,060.3074 XRP |
0.5652 EUR |
0.5577 EUR |
0.5900 EUR |
0.5787 EUR |
| 2024-03-27 |
0.5744 EUR |
34,546,677.5710 XRP |
0.5830 EUR |
0.5599 EUR |
0.5857 EUR |
0.5651 EUR |
| 2024-03-26 |
0.5938 EUR |
33,975,611.0606 XRP |
0.5906 EUR |
0.5751 EUR |
0.6020 EUR |
0.5839 EUR |
| 2024-03-25 |
0.5851 EUR |
36,545,886.5881 XRP |
0.5854 EUR |
0.5790 EUR |
0.6111 EUR |
0.5933 EUR |
| 2024-03-24 |
0.5828 EUR |
2,200,239.8136 XRP |
0.5714 EUR |
0.5683 EUR |
0.5882 EUR |
0.5879 EUR |
| 2024-03-23 |
0.5771 EUR |
2,557,700.5424 XRP |
0.5664 EUR |
0.5589 EUR |
0.5860 EUR |
0.5710 EUR |
| 2024-03-22 |
0.5786 EUR |
45,910,334.1289 XRP |
0.5896 EUR |
0.5539 EUR |
0.5937 EUR |
0.5657 EUR |
| 2024-03-21 |
0.5627 EUR |
40,792,909.2296 XRP |
0.5591 EUR |
0.5467 EUR |
0.6025 EUR |
0.5899 EUR |
| 2024-03-20 |
0.5432 EUR |
40,084,972.1783 XRP |
0.5379 EUR |
0.5234 EUR |
0.5670 EUR |
0.5605 EUR |
| 2024-03-19 |
0.5448 EUR |
46,658,620.0232 XRP |
0.5932 EUR |
0.5264 EUR |
0.6088 EUR |
0.5377 EUR |
| 2024-03-18 |
0.5675 EUR |
37,563,745.1668 XRP |
0.5676 EUR |
0.5466 EUR |
0.6147 EUR |
0.5953 EUR |
| 2024-03-17 |
0.5595 EUR |
4,640,969.0759 XRP |
0.5531 EUR |
0.5382 EUR |
0.5736 EUR |
0.5666 EUR |
| 2024-03-16 |
0.5680 EUR |
5,326,784.9197 XRP |
0.5830 EUR |
0.5441 EUR |
0.5948 EUR |
0.5552 EUR |
| 2024-03-15 |
0.5753 EUR |
42,148,279.0214 XRP |
0.6150 EUR |
0.5470 EUR |
0.6212 EUR |
0.5838 EUR |
| 2024-03-14 |
0.6206 EUR |
41,170,467.2992 XRP |
0.6294 EUR |
0.5865 EUR |
0.6465 EUR |
0.6167 EUR |