Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-11 |
0.4104 EUR |
40,769,408.8159 XRP |
0.4051 EUR |
0.4029 EUR |
0.4171 EUR |
0.4133 EUR |
| 2024-07-10 |
0.4051 EUR |
44,291,192.6397 XRP |
0.4024 EUR |
0.3983 EUR |
0.4087 EUR |
0.4050 EUR |
| 2024-07-09 |
0.4007 EUR |
41,789,161.1447 XRP |
0.3975 EUR |
0.3949 EUR |
0.4044 EUR |
0.4032 EUR |
| 2024-07-08 |
0.3917 EUR |
46,503,995.8667 XRP |
0.3879 EUR |
0.3727 EUR |
0.4085 EUR |
0.3983 EUR |
| 2024-07-07 |
0.3986 EUR |
3,879,544.9007 XRP |
0.4136 EUR |
0.3885 EUR |
0.4139 EUR |
0.3902 EUR |
| 2024-07-06 |
0.4068 EUR |
7,972,817.7885 XRP |
0.3918 EUR |
0.3910 EUR |
0.4142 EUR |
0.4138 EUR |
| 2024-07-05 |
0.3747 EUR |
56,015,409.2622 XRP |
0.4003 EUR |
0.3536 EUR |
0.4030 EUR |
0.3935 EUR |
| 2024-07-04 |
0.4192 EUR |
46,415,627.3378 XRP |
0.4328 EUR |
0.3988 EUR |
0.4349 EUR |
0.4021 EUR |
| 2024-07-03 |
0.4466 EUR |
44,324,528.5096 XRP |
0.4510 EUR |
0.4278 EUR |
0.4522 EUR |
0.4330 EUR |
| 2024-07-02 |
0.4474 EUR |
42,838,564.1436 XRP |
0.4441 EUR |
0.4433 EUR |
0.4554 EUR |
0.4502 EUR |
| 2024-07-01 |
0.4449 EUR |
38,877,195.8930 XRP |
0.4428 EUR |
0.4416 EUR |
0.4505 EUR |
0.4441 EUR |
| 2024-06-30 |
0.4412 EUR |
1,619,803.3245 XRP |
0.4407 EUR |
0.4385 EUR |
0.4449 EUR |
0.4437 EUR |
| 2024-06-29 |
0.4429 EUR |
913,127.0636 XRP |
0.4398 EUR |
0.4397 EUR |
0.4447 EUR |
0.4406 EUR |
| 2024-06-28 |
0.4446 EUR |
40,352,937.7233 XRP |
0.4433 EUR |
0.4378 EUR |
0.4489 EUR |
0.4393 EUR |
| 2024-06-27 |
0.4366 EUR |
42,506,596.4283 XRP |
0.4394 EUR |
0.4346 EUR |
0.4448 EUR |
0.4433 EUR |
| 2024-06-26 |
0.4418 EUR |
44,004,976.1465 XRP |
0.4442 EUR |
0.4355 EUR |
0.4461 EUR |
0.4396 EUR |
| 2024-06-25 |
0.4424 EUR |
39,370,361.3336 XRP |
0.4415 EUR |
0.4405 EUR |
0.4488 EUR |
0.4434 EUR |
| 2024-06-24 |
0.4418 EUR |
43,474,910.3428 XRP |
0.4488 EUR |
0.4301 EUR |
0.4495 EUR |
0.4418 EUR |
| 2024-06-23 |
0.4508 EUR |
2,310,753.6774 XRP |
0.4545 EUR |
0.4435 EUR |
0.4565 EUR |
0.4487 EUR |
| 2024-06-22 |
0.4544 EUR |
2,601,892.1225 XRP |
0.4570 EUR |
0.4525 EUR |
0.4577 EUR |
0.4542 EUR |
| 2024-06-21 |
0.4565 EUR |
42,978,632.9051 XRP |
0.4563 EUR |
0.4485 EUR |
0.4634 EUR |
0.4575 EUR |
| 2024-06-20 |
0.4617 EUR |
42,764,677.8705 XRP |
0.4587 EUR |
0.4560 EUR |
0.4681 EUR |
0.4566 EUR |
| 2024-06-19 |
0.4569 EUR |
36,152,751.9473 XRP |
0.4569 EUR |
0.4532 EUR |
0.4648 EUR |
0.4581 EUR |
| 2024-06-18 |
0.4595 EUR |
45,655,135.9726 XRP |
0.4700 EUR |
0.4390 EUR |
0.4755 EUR |
0.4571 EUR |
| 2024-06-17 |
0.4590 EUR |
42,965,685.4359 XRP |
0.4569 EUR |
0.4515 EUR |
0.4857 EUR |
0.4698 EUR |
| 2024-06-16 |
0.4580 EUR |
6,064,962.2246 XRP |
0.4578 EUR |
0.4557 EUR |
0.4664 EUR |
0.4563 EUR |
| 2024-06-15 |
0.4575 EUR |
2,717,483.8231 XRP |
0.4440 EUR |
0.4430 EUR |
0.4715 EUR |
0.4585 EUR |
| 2024-06-14 |
0.4453 EUR |
44,125,081.6163 XRP |
0.4446 EUR |
0.4090 EUR |
0.4500 EUR |
0.4433 EUR |
| 2024-06-13 |
0.4487 EUR |
41,186,614.1700 XRP |
0.4543 EUR |
0.4430 EUR |
0.4547 EUR |
0.4445 EUR |
| 2024-06-12 |
0.4474 EUR |
43,370,277.6498 XRP |
0.4474 EUR |
0.4419 EUR |
0.4600 EUR |
0.4546 EUR |
| 2024-06-11 |
0.4507 EUR |
43,907,949.3746 XRP |
0.4610 EUR |
0.4390 EUR |
0.4614 EUR |
0.4478 EUR |
| 2024-06-10 |
0.4606 EUR |
40,454,290.6916 XRP |
0.4627 EUR |
0.4575 EUR |
0.4704 EUR |
0.4606 EUR |
| 2024-06-09 |
0.4591 EUR |
4,092,524.3394 XRP |
0.4567 EUR |
0.4556 EUR |
0.4638 EUR |
0.4628 EUR |
| 2024-06-08 |
0.4597 EUR |
3,396,698.6480 XRP |
0.4616 EUR |
0.4541 EUR |
0.4641 EUR |
0.4574 EUR |
| 2024-06-07 |
0.4752 EUR |
52,949,245.1600 XRP |
0.4789 EUR |
0.4200 EUR |
0.4874 EUR |
0.4634 EUR |
| 2024-06-06 |
0.4807 EUR |
36,385,386.7109 XRP |
0.4834 EUR |
0.4742 EUR |
0.4851 EUR |
0.4791 EUR |
| 2024-06-05 |
0.4833 EUR |
39,817,509.5561 XRP |
0.4830 EUR |
0.4816 EUR |
0.4890 EUR |
0.4833 EUR |
| 2024-06-04 |
0.4778 EUR |
41,542,925.8094 XRP |
0.4766 EUR |
0.4750 EUR |
0.4875 EUR |
0.4823 EUR |
| 2024-06-03 |
0.4777 EUR |
39,177,272.6343 XRP |
0.4746 EUR |
0.4718 EUR |
0.4818 EUR |
0.4764 EUR |
| 2024-06-02 |
0.4738 EUR |
1,275,534.3562 XRP |
0.4778 EUR |
0.4681 EUR |
0.4794 EUR |
0.4732 EUR |
| 2024-06-01 |
0.4788 EUR |
724,614.3345 XRP |
0.4771 EUR |
0.4769 EUR |
0.4808 EUR |
0.4775 EUR |
| 2024-05-31 |
0.4775 EUR |
37,325,631.9259 XRP |
0.4787 EUR |
0.4724 EUR |
0.4842 EUR |
0.4777 EUR |
| 2024-05-30 |
0.4800 EUR |
39,083,206.9307 XRP |
0.4843 EUR |
0.4746 EUR |
0.4882 EUR |
0.4799 EUR |
| 2024-05-29 |
0.4862 EUR |
36,958,990.1974 XRP |
0.4869 EUR |
0.4810 EUR |
0.4913 EUR |
0.4845 EUR |
| 2024-05-28 |
0.4838 EUR |
35,872,755.6326 XRP |
0.4912 EUR |
0.4791 EUR |
0.4920 EUR |
0.4869 EUR |
| 2024-05-27 |
0.4851 EUR |
40,031,538.9318 XRP |
0.4870 EUR |
0.4804 EUR |
0.4974 EUR |
0.4916 EUR |
| 2024-05-26 |
0.4930 EUR |
1,714,894.6863 XRP |
0.4996 EUR |
0.4850 EUR |
0.5000 EUR |
0.4885 EUR |
| 2024-05-25 |
0.4960 EUR |
1,476,723.8401 XRP |
0.4944 EUR |
0.4919 EUR |
0.5006 EUR |
0.4999 EUR |
| 2024-05-24 |
0.4821 EUR |
38,060,106.6385 XRP |
0.4882 EUR |
0.4770 EUR |
0.4953 EUR |
0.4935 EUR |
| 2024-05-23 |
0.4842 EUR |
57,283,573.5875 XRP |
0.4865 EUR |
0.4650 EUR |
0.5051 EUR |
0.4885 EUR |