Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-30 |
0.4945 EUR |
49,190,302.1906 XRP |
0.4950 EUR |
0.4774 EUR |
0.5090 EUR |
0.4892 EUR |
| 2022-09-29 |
0.4597 EUR |
54,608,348.1144 XRP |
0.4624 EUR |
0.4384 EUR |
0.5186 EUR |
0.4943 EUR |
| 2022-09-28 |
0.4443 EUR |
60,397,412.5356 XRP |
0.4666 EUR |
0.4367 EUR |
0.4691 EUR |
0.4642 EUR |
| 2022-09-27 |
0.4887 EUR |
71,984,000.4661 XRP |
0.4861 EUR |
0.4547 EUR |
0.5052 EUR |
0.4695 EUR |
| 2022-09-26 |
0.4881 EUR |
66,127,161.6822 XRP |
0.5084 EUR |
0.4742 EUR |
0.5181 EUR |
0.4874 EUR |
| 2022-09-25 |
0.5139 EUR |
21,471,558.6291 XRP |
0.5030 EUR |
0.4910 EUR |
0.5366 EUR |
0.5092 EUR |
| 2022-09-24 |
0.5122 EUR |
23,428,966.9593 XRP |
0.5228 EUR |
0.4869 EUR |
0.5353 EUR |
0.5029 EUR |
| 2022-09-23 |
0.5217 EUR |
121,867,956.9617 XRP |
0.4956 EUR |
0.4720 EUR |
0.5682 EUR |
0.5236 EUR |
| 2022-09-22 |
0.4386 EUR |
89,826,162.9737 XRP |
0.4002 EUR |
0.4002 EUR |
0.5072 EUR |
0.4928 EUR |
| 2022-09-21 |
0.4053 EUR |
108,366,470.9579 XRP |
0.4151 EUR |
0.3901 EUR |
0.4384 EUR |
0.4030 EUR |
| 2022-09-20 |
0.3839 EUR |
107,031,387.2271 XRP |
0.3853 EUR |
0.3687 EUR |
0.4231 EUR |
0.4160 EUR |
| 2022-09-19 |
0.3497 EUR |
95,035,625.3924 XRP |
0.3567 EUR |
0.3398 EUR |
0.3912 EUR |
0.3862 EUR |
| 2022-09-18 |
0.3792 EUR |
28,637,504.2999 XRP |
0.3759 EUR |
0.3577 EUR |
0.3974 EUR |
0.3587 EUR |
| 2022-09-17 |
0.3611 EUR |
20,976,457.1207 XRP |
0.3546 EUR |
0.3462 EUR |
0.3803 EUR |
0.3737 EUR |
| 2022-09-16 |
0.3299 EUR |
79,912,315.3181 XRP |
0.3264 EUR |
0.3216 EUR |
0.3576 EUR |
0.3563 EUR |
| 2022-09-15 |
0.3358 EUR |
81,195,248.8098 XRP |
0.3425 EUR |
0.3244 EUR |
0.3436 EUR |
0.3270 EUR |
| 2022-09-14 |
0.3361 EUR |
65,407,606.5949 XRP |
0.3332 EUR |
0.3324 EUR |
0.3447 EUR |
0.3424 EUR |
| 2022-09-13 |
0.3466 EUR |
81,188,741.2382 XRP |
0.3556 EUR |
0.3324 EUR |
0.3556 EUR |
0.3340 EUR |
| 2022-09-12 |
0.3479 EUR |
71,279,359.7909 XRP |
0.3528 EUR |
0.3437 EUR |
0.3554 EUR |
0.3553 EUR |
| 2022-09-11 |
0.3532 EUR |
23,628,633.5541 XRP |
0.3557 EUR |
0.3460 EUR |
0.3571 EUR |
0.3522 EUR |
| 2022-09-10 |
0.3539 EUR |
12,380,558.5806 XRP |
0.3550 EUR |
0.3500 EUR |
0.3600 EUR |
0.3574 EUR |
| 2022-09-09 |
0.3464 EUR |
108,217,122.4311 XRP |
0.3400 EUR |
0.3379 EUR |
0.3579 EUR |
0.3554 EUR |
| 2022-09-08 |
0.3316 EUR |
73,036,376.1946 XRP |
0.3375 EUR |
0.3285 EUR |
0.3434 EUR |
0.3410 EUR |
| 2022-09-07 |
0.3213 EUR |
66,870,310.5063 XRP |
0.3250 EUR |
0.3161 EUR |
0.3385 EUR |
0.3383 EUR |
| 2022-09-06 |
0.3347 EUR |
79,570,827.3484 XRP |
0.3346 EUR |
0.3212 EUR |
0.3442 EUR |
0.3250 EUR |
| 2022-09-05 |
0.3284 EUR |
71,306,753.1901 XRP |
0.3347 EUR |
0.3243 EUR |
0.3358 EUR |
0.3344 EUR |
| 2022-09-04 |
0.3323 EUR |
6,024,001.9041 XRP |
0.3314 EUR |
0.3294 EUR |
0.3346 EUR |
0.3344 EUR |
| 2022-09-03 |
0.3320 EUR |
6,574,402.1299 XRP |
0.3333 EUR |
0.3281 EUR |
0.3373 EUR |
0.3307 EUR |
| 2022-09-02 |
0.3315 EUR |
80,052,057.8140 XRP |
0.3349 EUR |
0.3268 EUR |
0.3361 EUR |
0.3319 EUR |
| 2022-09-01 |
0.3246 EUR |
62,107,646.2375 XRP |
0.3261 EUR |
0.3218 EUR |
0.3350 EUR |
0.3347 EUR |
| 2022-08-31 |
0.3306 EUR |
58,496,024.2772 XRP |
0.3261 EUR |
0.3212 EUR |
0.3343 EUR |
0.3251 EUR |
| 2022-08-30 |
0.3300 EUR |
60,062,185.1649 XRP |
0.3335 EUR |
0.3192 EUR |
0.3357 EUR |
0.3264 EUR |
| 2022-08-29 |
0.3228 EUR |
71,531,587.9745 XRP |
0.3241 EUR |
0.3196 EUR |
0.3331 EUR |
0.3327 EUR |
| 2022-08-28 |
0.3325 EUR |
7,223,405.9845 XRP |
0.3372 EUR |
0.3248 EUR |
0.3385 EUR |
0.3248 EUR |
| 2022-08-27 |
0.3357 EUR |
9,559,297.3226 XRP |
0.3402 EUR |
0.3300 EUR |
0.3451 EUR |
0.3368 EUR |
| 2022-08-26 |
0.3560 EUR |
82,219,521.5745 XRP |
0.3499 EUR |
0.3335 EUR |
0.3711 EUR |
0.3369 EUR |
| 2022-08-25 |
0.3466 EUR |
53,612,287.3407 XRP |
0.3468 EUR |
0.3440 EUR |
0.3526 EUR |
0.3494 EUR |
| 2022-08-24 |
0.3428 EUR |
62,815,378.7004 XRP |
0.3484 EUR |
0.3399 EUR |
0.3535 EUR |
0.3477 EUR |
| 2022-08-23 |
0.3400 EUR |
54,198,527.0102 XRP |
0.3463 EUR |
0.3352 EUR |
0.3490 EUR |
0.3478 EUR |
| 2022-08-22 |
0.3347 EUR |
60,599,897.6204 XRP |
0.3436 EUR |
0.3311 EUR |
0.3468 EUR |
0.3468 EUR |
| 2022-08-21 |
0.3419 EUR |
9,233,174.6822 XRP |
0.3359 EUR |
0.3344 EUR |
0.3470 EUR |
0.3440 EUR |
| 2022-08-20 |
0.3373 EUR |
6,048,301.7146 XRP |
0.3334 EUR |
0.3309 EUR |
0.3413 EUR |
0.3356 EUR |
| 2022-08-19 |
0.3382 EUR |
73,473,988.8375 XRP |
0.3669 EUR |
0.3285 EUR |
0.3671 EUR |
0.3332 EUR |
| 2022-08-18 |
0.3684 EUR |
50,455,250.6269 XRP |
0.3731 EUR |
0.3656 EUR |
0.3764 EUR |
0.3716 EUR |
| 2022-08-17 |
0.3741 EUR |
59,965,793.2107 XRP |
0.3708 EUR |
0.3620 EUR |
0.3850 EUR |
0.3735 EUR |
| 2022-08-16 |
0.3662 EUR |
40,303,175.1509 XRP |
0.3698 EUR |
0.3605 EUR |
0.3728 EUR |
0.3717 EUR |
| 2022-08-15 |
0.3616 EUR |
52,273,018.1212 XRP |
0.3666 EUR |
0.3572 EUR |
0.3755 EUR |
0.3693 EUR |
| 2022-08-14 |
0.3733 EUR |
10,484,778.0987 XRP |
0.3688 EUR |
0.3647 EUR |
0.3824 EUR |
0.3659 EUR |
| 2022-08-13 |
0.3711 EUR |
6,327,413.7153 XRP |
0.3704 EUR |
0.3671 EUR |
0.3771 EUR |
0.3682 EUR |
| 2022-08-12 |
0.3645 EUR |
48,597,830.7500 XRP |
0.3686 EUR |
0.3596 EUR |
0.3707 EUR |
0.3700 EUR |