Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-12 |
0.4800 EUR |
36,362,974.6268 XRP |
0.4868 EUR |
0.4712 EUR |
0.4988 EUR |
0.4932 EUR |
| 2024-02-11 |
0.4887 EUR |
1,951,708.6941 XRP |
0.4832 EUR |
0.4820 EUR |
0.4947 EUR |
0.4866 EUR |
| 2024-02-10 |
0.4835 EUR |
1,308,474.0384 XRP |
0.4872 EUR |
0.4805 EUR |
0.4892 EUR |
0.4836 EUR |
| 2024-02-09 |
0.4806 EUR |
33,568,489.3401 XRP |
0.4778 EUR |
0.4772 EUR |
0.4897 EUR |
0.4869 EUR |
| 2024-02-08 |
0.4750 EUR |
34,006,919.3838 XRP |
0.4764 EUR |
0.4728 EUR |
0.4823 EUR |
0.4778 EUR |
| 2024-02-07 |
0.4657 EUR |
36,164,285.5061 XRP |
0.4695 EUR |
0.4635 EUR |
0.4782 EUR |
0.4761 EUR |
| 2024-02-06 |
0.4676 EUR |
34,451,103.9743 XRP |
0.4705 EUR |
0.4640 EUR |
0.4750 EUR |
0.4700 EUR |
| 2024-02-05 |
0.4676 EUR |
34,857,089.6941 XRP |
0.4666 EUR |
0.4609 EUR |
0.4781 EUR |
0.4712 EUR |
| 2024-02-04 |
0.4736 EUR |
1,687,424.4373 XRP |
0.4806 EUR |
0.4640 EUR |
0.4808 EUR |
0.4666 EUR |
| 2024-02-03 |
0.4784 EUR |
4,127,897.7187 XRP |
0.4726 EUR |
0.4685 EUR |
0.4882 EUR |
0.4807 EUR |
| 2024-02-02 |
0.4635 EUR |
38,294,710.7348 XRP |
0.4652 EUR |
0.4603 EUR |
0.4758 EUR |
0.4720 EUR |
| 2024-02-01 |
0.4566 EUR |
35,520,336.6504 XRP |
0.4656 EUR |
0.4539 EUR |
0.4698 EUR |
0.4653 EUR |
| 2024-01-31 |
0.4688 EUR |
36,735,245.3631 XRP |
0.4711 EUR |
0.4488 EUR |
0.4753 EUR |
0.4654 EUR |
| 2024-01-30 |
0.4902 EUR |
35,353,094.2871 XRP |
0.4941 EUR |
0.4683 EUR |
0.4975 EUR |
0.4709 EUR |
| 2024-01-29 |
0.4850 EUR |
36,055,414.6134 XRP |
0.4835 EUR |
0.4808 EUR |
0.4985 EUR |
0.4942 EUR |
| 2024-01-28 |
0.4866 EUR |
2,559,609.8288 XRP |
0.4892 EUR |
0.4806 EUR |
0.4934 EUR |
0.4834 EUR |
| 2024-01-27 |
0.4889 EUR |
1,181,782.4776 XRP |
0.4906 EUR |
0.4852 EUR |
0.4930 EUR |
0.4890 EUR |
| 2024-01-26 |
0.4744 EUR |
35,906,479.7691 XRP |
0.4738 EUR |
0.4692 EUR |
0.4943 EUR |
0.4898 EUR |
| 2024-01-25 |
0.4694 EUR |
35,951,230.5311 XRP |
0.4761 EUR |
0.4647 EUR |
0.4761 EUR |
0.4736 EUR |
| 2024-01-24 |
0.4719 EUR |
34,456,602.1094 XRP |
0.4774 EUR |
0.4696 EUR |
0.4778 EUR |
0.4760 EUR |
| 2024-01-23 |
0.4744 EUR |
34,433,294.8857 XRP |
0.4844 EUR |
0.4567 EUR |
0.4876 EUR |
0.4757 EUR |
| 2024-01-22 |
0.4887 EUR |
34,646,013.8375 XRP |
0.5016 EUR |
0.4766 EUR |
0.5040 EUR |
0.4844 EUR |
| 2024-01-21 |
0.5062 EUR |
1,653,815.9620 XRP |
0.5083 EUR |
0.5022 EUR |
0.5097 EUR |
0.5031 EUR |
| 2024-01-20 |
0.5027 EUR |
3,440,350.6434 XRP |
0.4994 EUR |
0.4950 EUR |
0.5095 EUR |
0.5079 EUR |
| 2024-01-19 |
0.5023 EUR |
33,864,084.1874 XRP |
0.5074 EUR |
0.4799 EUR |
0.5083 EUR |
0.4998 EUR |
| 2024-01-18 |
0.5184 EUR |
32,180,792.3263 XRP |
0.5216 EUR |
0.4998 EUR |
0.5223 EUR |
0.5075 EUR |
| 2024-01-17 |
0.5250 EUR |
28,993,293.2634 XRP |
0.5295 EUR |
0.5166 EUR |
0.5300 EUR |
0.5217 EUR |
| 2024-01-16 |
0.5265 EUR |
28,690,076.1780 XRP |
0.5266 EUR |
0.5208 EUR |
0.5333 EUR |
0.5299 EUR |
| 2024-01-15 |
0.5279 EUR |
31,445,204.5962 XRP |
0.5272 EUR |
0.5197 EUR |
0.5372 EUR |
0.5261 EUR |
| 2024-01-14 |
0.5297 EUR |
1,661,983.6746 XRP |
0.5257 EUR |
0.5224 EUR |
0.5414 EUR |
0.5368 EUR |
| 2024-01-13 |
0.5260 EUR |
1,330,468.5673 XRP |
0.5233 EUR |
0.5170 EUR |
0.5287 EUR |
0.5263 EUR |
| 2024-01-12 |
0.5417 EUR |
30,677,184.9372 XRP |
0.5495 EUR |
0.5067 EUR |
0.5500 EUR |
0.5219 EUR |
| 2024-01-11 |
0.5433 EUR |
34,967,085.2300 XRP |
0.5455 EUR |
0.5330 EUR |
0.5680 EUR |
0.5489 EUR |
| 2024-01-10 |
0.5169 EUR |
36,480,646.7540 XRP |
0.5190 EUR |
0.5017 EUR |
0.5605 EUR |
0.5475 EUR |
| 2024-01-09 |
0.5197 EUR |
35,822,410.4522 XRP |
0.5281 EUR |
0.5065 EUR |
0.5302 EUR |
0.5185 EUR |
| 2024-01-08 |
0.5104 EUR |
38,045,139.9466 XRP |
0.5048 EUR |
0.4985 EUR |
0.5320 EUR |
0.5272 EUR |
| 2024-01-07 |
0.5154 EUR |
2,387,325.6031 XRP |
0.5195 EUR |
0.4999 EUR |
0.5242 EUR |
0.5038 EUR |
| 2024-01-06 |
0.5206 EUR |
1,646,477.1563 XRP |
0.5272 EUR |
0.5101 EUR |
0.5274 EUR |
0.5199 EUR |
| 2024-01-05 |
0.5246 EUR |
34,445,226.0382 XRP |
0.5369 EUR |
0.5061 EUR |
0.5385 EUR |
0.5266 EUR |
| 2024-01-04 |
0.5293 EUR |
31,524,732.0435 XRP |
0.5347 EUR |
0.5211 EUR |
0.5435 EUR |
0.5369 EUR |
| 2024-01-03 |
0.5566 EUR |
42,143,529.6463 XRP |
0.5713 EUR |
0.4650 EUR |
0.5837 EUR |
0.5346 EUR |
| 2024-01-02 |
0.5725 EUR |
31,223,328.4112 XRP |
0.5711 EUR |
0.5682 EUR |
0.5818 EUR |
0.5725 EUR |
| 2024-01-01 |
0.5615 EUR |
3,920,457.4139 XRP |
0.5594 EUR |
0.5527 EUR |
0.5722 EUR |
0.5708 EUR |
| 2023-12-31 |
0.5627 EUR |
4,087,554.5785 XRP |
0.5641 EUR |
0.5498 EUR |
0.5700 EUR |
0.5574 EUR |
| 2023-12-30 |
0.5654 EUR |
1,858,306.3552 XRP |
0.5658 EUR |
0.5596 EUR |
0.5718 EUR |
0.5652 EUR |
| 2023-12-29 |
0.5683 EUR |
32,280,926.2659 XRP |
0.5747 EUR |
0.5570 EUR |
0.5762 EUR |
0.5659 EUR |
| 2023-12-28 |
0.5753 EUR |
33,392,787.7804 XRP |
0.5716 EUR |
0.5636 EUR |
0.5920 EUR |
0.5753 EUR |
| 2023-12-27 |
0.5635 EUR |
31,742,461.2294 XRP |
0.5630 EUR |
0.5560 EUR |
0.5790 EUR |
0.5717 EUR |
| 2023-12-26 |
0.5640 EUR |
27,901,393.8383 XRP |
0.5868 EUR |
0.5439 EUR |
0.5871 EUR |
0.5639 EUR |
| 2023-12-25 |
0.5768 EUR |
6,314,757.8248 XRP |
0.5579 EUR |
0.5554 EUR |
0.5906 EUR |
0.5865 EUR |