Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-19 |
0.3684 EUR |
2,600,945.7178 XRP |
0.3703 EUR |
0.3631 EUR |
0.3758 EUR |
0.3723 EUR |
| 2022-11-18 |
0.3661 EUR |
60,606,494.4165 XRP |
0.3684 EUR |
0.3614 EUR |
0.3735 EUR |
0.3706 EUR |
| 2022-11-17 |
0.3606 EUR |
64,361,628.9721 XRP |
0.3610 EUR |
0.3557 EUR |
0.3730 EUR |
0.3686 EUR |
| 2022-11-16 |
0.3642 EUR |
79,318,172.0541 XRP |
0.3741 EUR |
0.3473 EUR |
0.3763 EUR |
0.3615 EUR |
| 2022-11-15 |
0.3656 EUR |
98,019,279.4462 XRP |
0.3634 EUR |
0.3546 EUR |
0.3820 EUR |
0.3735 EUR |
| 2022-11-14 |
0.3313 EUR |
149,463,071.3386 XRP |
0.3294 EUR |
0.3106 EUR |
0.3669 EUR |
0.3654 EUR |
| 2022-11-13 |
0.3370 EUR |
19,513,707.9424 XRP |
0.3499 EUR |
0.3211 EUR |
0.3557 EUR |
0.3280 EUR |
| 2022-11-12 |
0.3555 EUR |
6,554,469.6530 XRP |
0.3685 EUR |
0.3465 EUR |
0.3726 EUR |
0.3487 EUR |
| 2022-11-11 |
0.3758 EUR |
67,577,945.2387 XRP |
0.3852 EUR |
0.3547 EUR |
0.3906 EUR |
0.3695 EUR |
| 2022-11-10 |
0.3639 EUR |
82,868,055.0565 XRP |
0.3325 EUR |
0.3297 EUR |
0.3934 EUR |
0.3869 EUR |
| 2022-11-09 |
0.3755 EUR |
118,406,140.3076 XRP |
0.4035 EUR |
0.3193 EUR |
0.4095 EUR |
0.3309 EUR |
| 2022-11-08 |
0.4265 EUR |
153,131,817.3427 XRP |
0.4645 EUR |
0.3379 EUR |
0.4658 EUR |
0.3996 EUR |
| 2022-11-07 |
0.4696 EUR |
90,997,721.2369 XRP |
0.4743 EUR |
0.4578 EUR |
0.4797 EUR |
0.4648 EUR |
| 2022-11-06 |
0.4886 EUR |
20,264,460.9381 XRP |
0.4945 EUR |
0.4738 EUR |
0.4967 EUR |
0.4738 EUR |
| 2022-11-05 |
0.5007 EUR |
8,424,729.6729 XRP |
0.5083 EUR |
0.4913 EUR |
0.5120 EUR |
0.4965 EUR |
| 2022-11-04 |
0.4869 EUR |
75,161,742.8683 XRP |
0.4664 EUR |
0.4644 EUR |
0.5187 EUR |
0.5057 EUR |
| 2022-11-03 |
0.4655 EUR |
48,657,879.1238 XRP |
0.4584 EUR |
0.4572 EUR |
0.4716 EUR |
0.4666 EUR |
| 2022-11-02 |
0.4607 EUR |
54,444,535.3099 XRP |
0.4694 EUR |
0.4533 EUR |
0.4712 EUR |
0.4595 EUR |
| 2022-11-01 |
0.4635 EUR |
34,500,601.1957 XRP |
0.4685 EUR |
0.4576 EUR |
0.4727 EUR |
0.4704 EUR |
| 2022-10-31 |
0.4584 EUR |
60,283,870.0396 XRP |
0.4603 EUR |
0.4492 EUR |
0.4724 EUR |
0.4693 EUR |
| 2022-10-30 |
0.4638 EUR |
7,934,646.1184 XRP |
0.4717 EUR |
0.4566 EUR |
0.4747 EUR |
0.4598 EUR |
| 2022-10-29 |
0.4750 EUR |
6,416,482.4147 XRP |
0.4755 EUR |
0.4676 EUR |
0.4850 EUR |
0.4716 EUR |
| 2022-10-28 |
0.4622 EUR |
47,257,021.0177 XRP |
0.4629 EUR |
0.4580 EUR |
0.4771 EUR |
0.4759 EUR |
| 2022-10-27 |
0.4694 EUR |
44,462,511.3966 XRP |
0.4654 EUR |
0.4603 EUR |
0.4780 EUR |
0.4641 EUR |
| 2022-10-26 |
0.4626 EUR |
47,578,547.7236 XRP |
0.4626 EUR |
0.4586 EUR |
0.4694 EUR |
0.4646 EUR |
| 2022-10-25 |
0.4537 EUR |
49,285,196.3659 XRP |
0.4591 EUR |
0.4488 EUR |
0.4740 EUR |
0.4628 EUR |
| 2022-10-24 |
0.4633 EUR |
71,579,406.1758 XRP |
0.4754 EUR |
0.4541 EUR |
0.4799 EUR |
0.4586 EUR |
| 2022-10-23 |
0.4659 EUR |
8,484,905.5713 XRP |
0.4715 EUR |
0.4588 EUR |
0.4791 EUR |
0.4748 EUR |
| 2022-10-22 |
0.4697 EUR |
2,223,902.8222 XRP |
0.4683 EUR |
0.4630 EUR |
0.4773 EUR |
0.4709 EUR |
| 2022-10-21 |
0.4550 EUR |
48,128,751.3375 XRP |
0.4558 EUR |
0.4470 EUR |
0.4678 EUR |
0.4668 EUR |
| 2022-10-20 |
0.4652 EUR |
55,183,151.6403 XRP |
0.4613 EUR |
0.4324 EUR |
0.4742 EUR |
0.4578 EUR |
| 2022-10-19 |
0.4645 EUR |
48,717,296.9700 XRP |
0.4726 EUR |
0.4614 EUR |
0.4748 EUR |
0.4630 EUR |
| 2022-10-18 |
0.4774 EUR |
53,235,709.8942 XRP |
0.4879 EUR |
0.4643 EUR |
0.4914 EUR |
0.4725 EUR |
| 2022-10-17 |
0.4801 EUR |
54,030,260.1564 XRP |
0.4886 EUR |
0.4750 EUR |
0.4920 EUR |
0.4887 EUR |
| 2022-10-16 |
0.4942 EUR |
17,502,724.2490 XRP |
0.4968 EUR |
0.4814 EUR |
0.5012 EUR |
0.4902 EUR |
| 2022-10-15 |
0.4988 EUR |
2,809,891.6426 XRP |
0.5024 EUR |
0.4915 EUR |
0.5035 EUR |
0.4946 EUR |
| 2022-10-14 |
0.5104 EUR |
48,845,610.4042 XRP |
0.4916 EUR |
0.4894 EUR |
0.5238 EUR |
0.5017 EUR |
| 2022-10-13 |
0.4722 EUR |
80,764,853.8827 XRP |
0.5038 EUR |
0.4528 EUR |
0.5038 EUR |
0.4927 EUR |
| 2022-10-12 |
0.5020 EUR |
46,376,392.9449 XRP |
0.5004 EUR |
0.4971 EUR |
0.5113 EUR |
0.5024 EUR |
| 2022-10-11 |
0.5028 EUR |
56,444,784.0244 XRP |
0.5087 EUR |
0.4921 EUR |
0.5141 EUR |
0.5003 EUR |
| 2022-10-10 |
0.5374 EUR |
47,284,721.9830 XRP |
0.5463 EUR |
0.5092 EUR |
0.5515 EUR |
0.5116 EUR |
| 2022-10-09 |
0.5395 EUR |
9,884,834.7505 XRP |
0.5305 EUR |
0.5195 EUR |
0.5620 EUR |
0.5482 EUR |
| 2022-10-08 |
0.5345 EUR |
5,623,375.2096 XRP |
0.5316 EUR |
0.5256 EUR |
0.5432 EUR |
0.5297 EUR |
| 2022-10-07 |
0.5027 EUR |
48,499,679.6052 XRP |
0.5024 EUR |
0.4917 EUR |
0.5460 EUR |
0.5311 EUR |
| 2022-10-06 |
0.5024 EUR |
42,394,704.6629 XRP |
0.4934 EUR |
0.4929 EUR |
0.5147 EUR |
0.5019 EUR |
| 2022-10-05 |
0.4877 EUR |
44,285,306.6302 XRP |
0.4801 EUR |
0.4743 EUR |
0.5076 EUR |
0.4949 EUR |
| 2022-10-04 |
0.4650 EUR |
45,775,326.3537 XRP |
0.4704 EUR |
0.4589 EUR |
0.4871 EUR |
0.4808 EUR |
| 2022-10-03 |
0.4548 EUR |
58,608,656.6790 XRP |
0.4578 EUR |
0.4465 EUR |
0.4776 EUR |
0.4701 EUR |
| 2022-10-02 |
0.4685 EUR |
11,539,609.2666 XRP |
0.4856 EUR |
0.4530 EUR |
0.4880 EUR |
0.4575 EUR |
| 2022-10-01 |
0.4855 EUR |
5,183,676.4267 XRP |
0.4893 EUR |
0.4771 EUR |
0.4959 EUR |
0.4848 EUR |