Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-14 |
0.3652 EUR |
58,528,145.0760 XRP |
0.3711 EUR |
0.3549 EUR |
0.3718 EUR |
0.3618 EUR |
| 2022-12-13 |
0.3621 EUR |
80,339,775.7597 XRP |
0.3670 EUR |
0.3587 EUR |
0.3735 EUR |
0.3718 EUR |
| 2022-12-12 |
0.3551 EUR |
99,332,321.7720 XRP |
0.3618 EUR |
0.3518 EUR |
0.3696 EUR |
0.3677 EUR |
| 2022-12-11 |
0.3643 EUR |
3,295,233.6088 XRP |
0.3669 EUR |
0.3589 EUR |
0.3688 EUR |
0.3624 EUR |
| 2022-12-10 |
0.3676 EUR |
1,410,256.5974 XRP |
0.3687 EUR |
0.3659 EUR |
0.3693 EUR |
0.3659 EUR |
| 2022-12-09 |
0.3691 EUR |
49,343,257.9922 XRP |
0.3736 EUR |
0.3655 EUR |
0.3740 EUR |
0.3690 EUR |
| 2022-12-08 |
0.3670 EUR |
49,759,105.6316 XRP |
0.3644 EUR |
0.3642 EUR |
0.3749 EUR |
0.3735 EUR |
| 2022-12-07 |
0.3634 EUR |
56,176,668.5214 XRP |
0.3737 EUR |
0.3570 EUR |
0.3747 EUR |
0.3645 EUR |
| 2022-12-06 |
0.3650 EUR |
55,783,802.2171 XRP |
0.3707 EUR |
0.3623 EUR |
0.3746 EUR |
0.3745 EUR |
| 2022-12-05 |
0.3702 EUR |
81,663,557.6862 XRP |
0.3696 EUR |
0.3617 EUR |
0.3741 EUR |
0.3710 EUR |
| 2022-12-04 |
0.3700 EUR |
9,359,327.6924 XRP |
0.3679 EUR |
0.3668 EUR |
0.3734 EUR |
0.3700 EUR |
| 2022-12-03 |
0.3728 EUR |
4,290,176.8211 XRP |
0.3754 EUR |
0.3660 EUR |
0.3768 EUR |
0.3684 EUR |
| 2022-12-02 |
0.3683 EUR |
61,915,327.7268 XRP |
0.3769 EUR |
0.3644 EUR |
0.3782 EUR |
0.3749 EUR |
| 2022-12-01 |
0.3818 EUR |
58,964,055.3531 XRP |
0.3920 EUR |
0.3749 EUR |
0.3921 EUR |
0.3766 EUR |
| 2022-11-30 |
0.3860 EUR |
53,647,715.2722 XRP |
0.3848 EUR |
0.3810 EUR |
0.3957 EUR |
0.3915 EUR |
| 2022-11-29 |
0.3760 EUR |
64,197,689.0430 XRP |
0.3753 EUR |
0.3685 EUR |
0.3903 EUR |
0.3855 EUR |
| 2022-11-28 |
0.3636 EUR |
92,947,906.6398 XRP |
0.3821 EUR |
0.3574 EUR |
0.3841 EUR |
0.3772 EUR |
| 2022-11-27 |
0.3866 EUR |
6,686,882.5569 XRP |
0.3809 EUR |
0.3801 EUR |
0.3931 EUR |
0.3826 EUR |
| 2022-11-26 |
0.3851 EUR |
3,702,405.7247 XRP |
0.3915 EUR |
0.3777 EUR |
0.3976 EUR |
0.3815 EUR |
| 2022-11-25 |
0.3881 EUR |
57,413,929.9003 XRP |
0.3854 EUR |
0.3733 EUR |
0.4013 EUR |
0.3929 EUR |
| 2022-11-24 |
0.3665 EUR |
69,335,591.5115 XRP |
0.3662 EUR |
0.3574 EUR |
0.3885 EUR |
0.3858 EUR |
| 2022-11-23 |
0.3635 EUR |
78,712,990.3414 XRP |
0.3640 EUR |
0.3561 EUR |
0.3684 EUR |
0.3655 EUR |
| 2022-11-22 |
0.3501 EUR |
92,044,465.0757 XRP |
0.3554 EUR |
0.3390 EUR |
0.3661 EUR |
0.3639 EUR |
| 2022-11-21 |
0.3421 EUR |
121,465,745.0449 XRP |
0.3493 EUR |
0.3339 EUR |
0.3594 EUR |
0.3578 EUR |
| 2022-11-20 |
0.3629 EUR |
19,576,212.0292 XRP |
0.3713 EUR |
0.3472 EUR |
0.3833 EUR |
0.3492 EUR |