Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-24 |
0.5629 EUR |
3,573,991.0514 XRP |
0.5641 EUR |
0.5510 EUR |
0.5735 EUR |
0.5591 EUR |
| 2023-12-23 |
0.5627 EUR |
1,873,323.1087 XRP |
0.5678 EUR |
0.5557 EUR |
0.5681 EUR |
0.5643 EUR |
| 2023-12-22 |
0.5650 EUR |
31,966,071.2305 XRP |
0.5679 EUR |
0.5588 EUR |
0.5740 EUR |
0.5684 EUR |
| 2023-12-21 |
0.5614 EUR |
34,310,630.3612 XRP |
0.5635 EUR |
0.5560 EUR |
0.5678 EUR |
0.5665 EUR |
| 2023-12-20 |
0.5568 EUR |
36,515,775.4693 XRP |
0.5506 EUR |
0.5481 EUR |
0.5713 EUR |
0.5631 EUR |
| 2023-12-19 |
0.5578 EUR |
31,922,622.2711 XRP |
0.5609 EUR |
0.5440 EUR |
0.5643 EUR |
0.5506 EUR |
| 2023-12-18 |
0.5471 EUR |
35,586,830.4182 XRP |
0.5608 EUR |
0.5300 EUR |
0.5625 EUR |
0.5607 EUR |
| 2023-12-17 |
0.5679 EUR |
2,270,473.0290 XRP |
0.5699 EUR |
0.5581 EUR |
0.5724 EUR |
0.5601 EUR |
| 2023-12-16 |
0.5698 EUR |
1,189,969.5982 XRP |
0.5654 EUR |
0.5610 EUR |
0.5742 EUR |
0.5691 EUR |
| 2023-12-15 |
0.5751 EUR |
31,365,322.5659 XRP |
0.5748 EUR |
0.5625 EUR |
0.5862 EUR |
0.5655 EUR |
| 2023-12-14 |
0.5741 EUR |
36,289,299.1097 XRP |
0.5773 EUR |
0.5550 EUR |
0.5816 EUR |
0.5750 EUR |
| 2023-12-13 |
0.5607 EUR |
34,858,953.1905 XRP |
0.5725 EUR |
0.5508 EUR |
0.5846 EUR |
0.5773 EUR |
| 2023-12-12 |
0.5754 EUR |
31,968,716.5628 XRP |
0.5742 EUR |
0.5618 EUR |
0.5811 EUR |
0.5733 EUR |
| 2023-12-11 |
0.5778 EUR |
35,066,867.6646 XRP |
0.6148 EUR |
0.5575 EUR |
0.6158 EUR |
0.5763 EUR |
| 2023-12-10 |
0.6148 EUR |
2,812,023.3712 XRP |
0.6125 EUR |
0.6019 EUR |
0.6240 EUR |
0.6146 EUR |
| 2023-12-09 |
0.6324 EUR |
9,432,079.2706 XRP |
0.6250 EUR |
0.6063 EUR |
0.6509 EUR |
0.6121 EUR |
| 2023-12-08 |
0.5974 EUR |
29,252,147.2536 XRP |
0.5967 EUR |
0.5915 EUR |
0.6280 EUR |
0.6261 EUR |
| 2023-12-07 |
0.5939 EUR |
30,840,696.1411 XRP |
0.5943 EUR |
0.5770 EUR |
0.6080 EUR |
0.5956 EUR |
| 2023-12-06 |
0.5794 EUR |
31,937,716.0969 XRP |
0.5753 EUR |
0.5654 EUR |
0.5983 EUR |
0.5968 EUR |
| 2023-12-05 |
0.5672 EUR |
32,367,948.2838 XRP |
0.5759 EUR |
0.5617 EUR |
0.5810 EUR |
0.5758 EUR |
| 2023-12-04 |
0.5765 EUR |
35,130,134.7431 XRP |
0.5726 EUR |
0.5380 EUR |
0.5921 EUR |
0.5760 EUR |
| 2023-12-03 |
0.5728 EUR |
1,669,829.5418 XRP |
0.5696 EUR |
0.5672 EUR |
0.5825 EUR |
0.5730 EUR |
| 2023-12-02 |
0.5657 EUR |
1,577,882.9152 XRP |
0.5632 EUR |
0.5619 EUR |
0.5725 EUR |
0.5691 EUR |
| 2023-12-01 |
0.5597 EUR |
30,721,463.8879 XRP |
0.5572 EUR |
0.5539 EUR |
0.5640 EUR |
0.5635 EUR |
| 2023-11-30 |
0.5511 EUR |
33,705,756.6736 XRP |
0.5553 EUR |
0.5473 EUR |
0.5587 EUR |
0.5570 EUR |
| 2023-11-29 |
0.5562 EUR |
31,940,690.7702 XRP |
0.5554 EUR |
0.5510 EUR |
0.5618 EUR |
0.5558 EUR |
| 2023-11-28 |
0.5492 EUR |
32,274,481.3628 XRP |
0.5514 EUR |
0.5447 EUR |
0.5590 EUR |
0.5553 EUR |
| 2023-11-27 |
0.5530 EUR |
32,658,297.3279 XRP |
0.5636 EUR |
0.5427 EUR |
0.5650 EUR |
0.5500 EUR |
| 2023-11-26 |
0.5676 EUR |
3,329,188.9124 XRP |
0.5699 EUR |
0.5548 EUR |
0.5835 EUR |
0.5642 EUR |
| 2023-11-25 |
0.5675 EUR |
1,063,896.0068 XRP |
0.5671 EUR |
0.5636 EUR |
0.5705 EUR |
0.5701 EUR |
| 2023-11-24 |
0.5689 EUR |
32,752,502.1373 XRP |
0.5695 EUR |
0.5636 EUR |
0.5740 EUR |
0.5687 EUR |
| 2023-11-23 |
0.5608 EUR |
35,951,703.1472 XRP |
0.5616 EUR |
0.5559 EUR |
0.5725 EUR |
0.5698 EUR |
| 2023-11-22 |
0.5448 EUR |
36,444,697.2690 XRP |
0.5300 EUR |
0.5295 EUR |
0.5660 EUR |
0.5619 EUR |
| 2023-11-21 |
0.5561 EUR |
40,667,608.9526 XRP |
0.5604 EUR |
0.5260 EUR |
0.5644 EUR |
0.5334 EUR |
| 2023-11-20 |
0.5672 EUR |
36,145,634.3315 XRP |
0.5747 EUR |
0.5550 EUR |
0.5752 EUR |
0.5599 EUR |
| 2023-11-19 |
0.5677 EUR |
1,556,718.4757 XRP |
0.5607 EUR |
0.5530 EUR |
0.5770 EUR |
0.5758 EUR |
| 2023-11-18 |
0.5554 EUR |
1,343,909.0143 XRP |
0.5614 EUR |
0.5420 EUR |
0.5642 EUR |
0.5605 EUR |
| 2023-11-17 |
0.5664 EUR |
33,734,711.1924 XRP |
0.5635 EUR |
0.5386 EUR |
0.5751 EUR |
0.5630 EUR |
| 2023-11-16 |
0.5947 EUR |
32,666,941.3191 XRP |
0.5977 EUR |
0.5565 EUR |
0.6030 EUR |
0.5642 EUR |
| 2023-11-15 |
0.5810 EUR |
31,525,552.8204 XRP |
0.5783 EUR |
0.5755 EUR |
0.5999 EUR |
0.5993 EUR |
| 2023-11-14 |
0.6119 EUR |
36,802,535.5868 XRP |
0.6274 EUR |
0.5500 EUR |
0.6308 EUR |
0.5795 EUR |
| 2023-11-13 |
0.6235 EUR |
48,087,236.5576 XRP |
0.6198 EUR |
0.6002 EUR |
0.7008 EUR |
0.6259 EUR |
| 2023-11-12 |
0.6212 EUR |
1,654,753.7062 XRP |
0.6219 EUR |
0.6060 EUR |
0.6289 EUR |
0.6195 EUR |
| 2023-11-11 |
0.6243 EUR |
4,992,493.6976 XRP |
0.6176 EUR |
0.6000 EUR |
0.6433 EUR |
0.6208 EUR |
| 2023-11-10 |
0.6144 EUR |
32,674,632.8756 XRP |
0.6249 EUR |
0.5960 EUR |
0.6289 EUR |
0.6180 EUR |
| 2023-11-09 |
0.6433 EUR |
39,531,783.8062 XRP |
0.6408 EUR |
0.5895 EUR |
0.6600 EUR |
0.6255 EUR |
| 2023-11-08 |
0.6352 EUR |
27,611,180.8045 XRP |
0.6401 EUR |
0.6297 EUR |
0.6552 EUR |
0.6434 EUR |
| 2023-11-07 |
0.6429 EUR |
38,352,544.5964 XRP |
0.6670 EUR |
0.6081 EUR |
0.6681 EUR |
0.6411 EUR |
| 2023-11-06 |
0.6396 EUR |
43,199,229.5520 XRP |
0.6177 EUR |
0.6151 EUR |
0.6820 EUR |
0.6671 EUR |
| 2023-11-05 |
0.5996 EUR |
5,329,250.4769 XRP |
0.5747 EUR |
0.5734 EUR |
0.6150 EUR |
0.6128 EUR |