Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-02 |
0.3747 EUR |
42,767,065.3336 XRP |
0.3752 EUR |
0.3719 EUR |
0.3835 EUR |
0.3750 EUR |
| 2023-02-01 |
0.3692 EUR |
57,183,135.2311 XRP |
0.3736 EUR |
0.3633 EUR |
0.3781 EUR |
0.3754 EUR |
| 2023-01-31 |
0.3622 EUR |
57,668,037.0371 XRP |
0.3624 EUR |
0.3576 EUR |
0.3784 EUR |
0.3743 EUR |
| 2023-01-30 |
0.3720 EUR |
104,810,979.8817 XRP |
0.3799 EUR |
0.3563 EUR |
0.3880 EUR |
0.3631 EUR |
| 2023-01-29 |
0.3794 EUR |
3,904,330.9731 XRP |
0.3752 EUR |
0.3743 EUR |
0.3838 EUR |
0.3807 EUR |
| 2023-01-28 |
0.3776 EUR |
2,782,729.9075 XRP |
0.3791 EUR |
0.3734 EUR |
0.3833 EUR |
0.3754 EUR |
| 2023-01-27 |
0.3723 EUR |
49,327,566.2849 XRP |
0.3753 EUR |
0.3662 EUR |
0.3805 EUR |
0.3791 EUR |
| 2023-01-26 |
0.3762 EUR |
46,192,249.4048 XRP |
0.3823 EUR |
0.3730 EUR |
0.3826 EUR |
0.3758 EUR |
| 2023-01-25 |
0.3729 EUR |
48,674,318.6735 XRP |
0.3740 EUR |
0.3650 EUR |
0.3887 EUR |
0.3823 EUR |
| 2023-01-24 |
0.3869 EUR |
71,811,452.4761 XRP |
0.3896 EUR |
0.3705 EUR |
0.3962 EUR |
0.3745 EUR |
| 2023-01-23 |
0.3821 EUR |
97,542,842.2607 XRP |
0.3686 EUR |
0.3682 EUR |
0.3984 EUR |
0.3912 EUR |
| 2023-01-22 |
0.3711 EUR |
6,387,506.2622 XRP |
0.3716 EUR |
0.3652 EUR |
0.3795 EUR |
0.3687 EUR |
| 2023-01-21 |
0.3760 EUR |
11,901,003.0685 XRP |
0.3801 EUR |
0.3667 EUR |
0.3836 EUR |
0.3712 EUR |
| 2023-01-20 |
0.3596 EUR |
56,925,516.0883 XRP |
0.3625 EUR |
0.3556 EUR |
0.3811 EUR |
0.3807 EUR |
| 2023-01-19 |
0.3530 EUR |
55,095,867.6910 XRP |
0.3506 EUR |
0.3484 EUR |
0.3661 EUR |
0.3623 EUR |
| 2023-01-18 |
0.3565 EUR |
64,361,912.3019 XRP |
0.3591 EUR |
0.3401 EUR |
0.3641 EUR |
0.3513 EUR |
| 2023-01-17 |
0.3569 EUR |
58,780,261.0277 XRP |
0.3560 EUR |
0.3503 EUR |
0.3693 EUR |
0.3596 EUR |
| 2023-01-16 |
0.3577 EUR |
107,726,039.0035 XRP |
0.3553 EUR |
0.3488 EUR |
0.3740 EUR |
0.3577 EUR |
| 2023-01-15 |
0.3550 EUR |
9,157,682.6928 XRP |
0.3651 EUR |
0.3501 EUR |
0.3659 EUR |
0.3547 EUR |
| 2023-01-14 |
0.3627 EUR |
17,095,888.6589 XRP |
0.3556 EUR |
0.3489 EUR |
0.3770 EUR |
0.3649 EUR |
| 2023-01-13 |
0.3461 EUR |
55,519,149.7390 XRP |
0.3455 EUR |
0.3409 EUR |
0.3570 EUR |
0.3558 EUR |
| 2023-01-12 |
0.3448 EUR |
57,842,537.9057 XRP |
0.3466 EUR |
0.3365 EUR |
0.3539 EUR |
0.3452 EUR |
| 2023-01-11 |
0.3372 EUR |
59,072,599.1855 XRP |
0.3265 EUR |
0.3242 EUR |
0.3514 EUR |
0.3480 EUR |
| 2023-01-10 |
0.3239 EUR |
60,334,871.9065 XRP |
0.3252 EUR |
0.3200 EUR |
0.3297 EUR |
0.3268 EUR |
| 2023-01-09 |
0.3272 EUR |
112,855,836.5400 XRP |
0.3237 EUR |
0.3216 EUR |
0.3323 EUR |
0.3245 EUR |
| 2023-01-08 |
0.3195 EUR |
4,906,905.0806 XRP |
0.3235 EUR |
0.3165 EUR |
0.3235 EUR |
0.3232 EUR |
| 2023-01-07 |
0.3226 EUR |
1,854,718.2067 XRP |
0.3233 EUR |
0.3207 EUR |
0.3247 EUR |
0.3234 EUR |
| 2023-01-06 |
0.3181 EUR |
57,662,301.5831 XRP |
0.3212 EUR |
0.3142 EUR |
0.3248 EUR |
0.3235 EUR |
| 2023-01-05 |
0.3231 EUR |
57,088,669.2372 XRP |
0.3274 EUR |
0.3171 EUR |
0.3284 EUR |
0.3222 EUR |
| 2023-01-04 |
0.3286 EUR |
58,493,284.6459 XRP |
0.3253 EUR |
0.3238 EUR |
0.3328 EUR |
0.3279 EUR |
| 2023-01-03 |
0.3241 EUR |
82,244,927.9519 XRP |
0.3257 EUR |
0.3187 EUR |
0.3294 EUR |
0.3257 EUR |
| 2023-01-02 |
0.3174 EUR |
95,474,947.4970 XRP |
0.3163 EUR |
0.2850 EUR |
0.3332 EUR |
0.3257 EUR |
| 2023-01-01 |
0.3154 EUR |
4,591,310.5846 XRP |
0.3159 EUR |
0.3129 EUR |
0.3175 EUR |
0.3166 EUR |
| 2022-12-31 |
0.3192 EUR |
5,377,869.1872 XRP |
0.3224 EUR |
0.3159 EUR |
0.3224 EUR |
0.3166 EUR |
| 2022-12-30 |
0.3162 EUR |
59,446,304.1513 XRP |
0.3207 EUR |
0.3132 EUR |
0.3231 EUR |
0.3223 EUR |
| 2022-12-29 |
0.3248 EUR |
66,992,249.9178 XRP |
0.3347 EUR |
0.3157 EUR |
0.3362 EUR |
0.3218 EUR |
| 2022-12-28 |
0.3360 EUR |
69,379,715.2386 XRP |
0.3456 EUR |
0.3326 EUR |
0.3462 EUR |
0.3351 EUR |
| 2022-12-27 |
0.3412 EUR |
77,903,829.6546 XRP |
0.3435 EUR |
0.3354 EUR |
0.3498 EUR |
0.3454 EUR |
| 2022-12-26 |
0.3311 EUR |
49,136,228.0056 XRP |
0.3251 EUR |
0.3249 EUR |
0.3473 EUR |
0.3427 EUR |
| 2022-12-25 |
0.3273 EUR |
4,212,447.4155 XRP |
0.3309 EUR |
0.3238 EUR |
0.3312 EUR |
0.3258 EUR |
| 2022-12-24 |
0.3313 EUR |
3,485,621.8778 XRP |
0.3335 EUR |
0.3302 EUR |
0.3336 EUR |
0.3311 EUR |
| 2022-12-23 |
0.3290 EUR |
56,383,929.7384 XRP |
0.3295 EUR |
0.3268 EUR |
0.3341 EUR |
0.3336 EUR |
| 2022-12-22 |
0.3229 EUR |
58,776,705.7734 XRP |
0.3249 EUR |
0.3204 EUR |
0.3303 EUR |
0.3294 EUR |
| 2022-12-21 |
0.3210 EUR |
64,287,411.9597 XRP |
0.3281 EUR |
0.3177 EUR |
0.3297 EUR |
0.3256 EUR |
| 2022-12-20 |
0.3223 EUR |
89,022,646.5097 XRP |
0.3195 EUR |
0.3162 EUR |
0.3322 EUR |
0.3278 EUR |
| 2022-12-19 |
0.3214 EUR |
122,513,682.4044 XRP |
0.3306 EUR |
0.3128 EUR |
0.3333 EUR |
0.3191 EUR |
| 2022-12-18 |
0.3319 EUR |
3,612,624.7845 XRP |
0.3349 EUR |
0.3281 EUR |
0.3358 EUR |
0.3319 EUR |
| 2022-12-17 |
0.3329 EUR |
8,578,856.5360 XRP |
0.3314 EUR |
0.3277 EUR |
0.3370 EUR |
0.3351 EUR |
| 2022-12-16 |
0.3462 EUR |
66,302,134.1420 XRP |
0.3547 EUR |
0.3259 EUR |
0.3571 EUR |
0.3330 EUR |
| 2022-12-15 |
0.3569 EUR |
54,266,340.2217 XRP |
0.3608 EUR |
0.3518 EUR |
0.3620 EUR |
0.3553 EUR |