Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-11 |
0.3694 EUR |
98,077,552.9113 XRP |
0.3701 EUR |
0.3653 EUR |
0.3743 EUR |
0.3690 EUR |
| 2022-08-10 |
0.3576 EUR |
74,139,434.0364 XRP |
0.3598 EUR |
0.3509 EUR |
0.3700 EUR |
0.3696 EUR |
| 2022-08-09 |
0.3666 EUR |
48,275,103.2757 XRP |
0.3716 EUR |
0.3524 EUR |
0.3727 EUR |
0.3608 EUR |
| 2022-08-08 |
0.3709 EUR |
53,160,807.7659 XRP |
0.3660 EUR |
0.3646 EUR |
0.3766 EUR |
0.3713 EUR |
| 2022-08-07 |
0.3660 EUR |
2,803,417.0906 XRP |
0.3647 EUR |
0.3617 EUR |
0.3706 EUR |
0.3652 EUR |
| 2022-08-06 |
0.3678 EUR |
2,308,356.9819 XRP |
0.3700 EUR |
0.3640 EUR |
0.3710 EUR |
0.3652 EUR |
| 2022-08-05 |
0.3654 EUR |
49,643,227.7359 XRP |
0.3626 EUR |
0.3607 EUR |
0.3700 EUR |
0.3687 EUR |
| 2022-08-04 |
0.3620 EUR |
49,055,991.8305 XRP |
0.3640 EUR |
0.3558 EUR |
0.3688 EUR |
0.3626 EUR |
| 2022-08-03 |
0.3644 EUR |
99,853,272.2208 XRP |
0.3658 EUR |
0.3569 EUR |
0.3713 EUR |
0.3636 EUR |
| 2022-08-02 |
0.3634 EUR |
75,600,790.3089 XRP |
0.3697 EUR |
0.3571 EUR |
0.3840 EUR |
0.3682 EUR |
| 2022-08-01 |
0.3681 EUR |
70,668,346.6088 XRP |
0.3709 EUR |
0.3618 EUR |
0.3771 EUR |
0.3707 EUR |
| 2022-07-31 |
0.3814 EUR |
9,372,857.6965 XRP |
0.3796 EUR |
0.3704 EUR |
0.3900 EUR |
0.3721 EUR |
| 2022-07-30 |
0.3789 EUR |
20,560,810.9264 XRP |
0.3605 EUR |
0.3554 EUR |
0.4012 EUR |
0.3794 EUR |
| 2022-07-29 |
0.3636 EUR |
73,254,006.6150 XRP |
0.3668 EUR |
0.3528 EUR |
0.3718 EUR |
0.3619 EUR |
| 2022-07-28 |
0.3534 EUR |
83,779,353.5069 XRP |
0.3521 EUR |
0.3439 EUR |
0.3718 EUR |
0.3664 EUR |
| 2022-07-27 |
0.3314 EUR |
57,540,945.2877 XRP |
0.3338 EUR |
0.3257 EUR |
0.3520 EUR |
0.3508 EUR |
| 2022-07-26 |
0.3255 EUR |
94,939,922.9196 XRP |
0.3286 EUR |
0.3202 EUR |
0.3330 EUR |
0.3328 EUR |
| 2022-07-25 |
0.3374 EUR |
67,388,981.4608 XRP |
0.3518 EUR |
0.3290 EUR |
0.3526 EUR |
0.3296 EUR |
| 2022-07-24 |
0.3550 EUR |
4,027,580.3321 XRP |
0.3528 EUR |
0.3491 EUR |
0.3594 EUR |
0.3527 EUR |
| 2022-07-23 |
0.3493 EUR |
4,042,943.4488 XRP |
0.3510 EUR |
0.3429 EUR |
0.3553 EUR |
0.3519 EUR |
| 2022-07-22 |
0.3566 EUR |
53,450,381.5785 XRP |
0.3575 EUR |
0.3473 EUR |
0.3650 EUR |
0.3509 EUR |
| 2022-07-21 |
0.3494 EUR |
58,619,772.7352 XRP |
0.3571 EUR |
0.3422 EUR |
0.3602 EUR |
0.3581 EUR |
| 2022-07-20 |
0.3665 EUR |
58,499,795.9398 XRP |
0.3645 EUR |
0.3512 EUR |
0.3723 EUR |
0.3545 EUR |
| 2022-07-19 |
0.3489 EUR |
56,410,947.5270 XRP |
0.3599 EUR |
0.3431 EUR |
0.3680 EUR |
0.3645 EUR |
| 2022-07-18 |
0.3574 EUR |
58,215,562.3517 XRP |
0.3403 EUR |
0.3386 EUR |
0.3639 EUR |
0.3589 EUR |
| 2022-07-17 |
0.3478 EUR |
9,403,790.7475 XRP |
0.3483 EUR |
0.3383 EUR |
0.3581 EUR |
0.3416 EUR |
| 2022-07-16 |
0.3418 EUR |
7,432,198.5463 XRP |
0.3300 EUR |
0.3288 EUR |
0.3531 EUR |
0.3483 EUR |
| 2022-07-15 |
0.3363 EUR |
69,077,357.2881 XRP |
0.3327 EUR |
0.3245 EUR |
0.3474 EUR |
0.3311 EUR |
| 2022-07-14 |
0.3161 EUR |
64,250,003.6150 XRP |
0.3225 EUR |
0.3109 EUR |
0.3327 EUR |
0.3327 EUR |
| 2022-07-13 |
0.3143 EUR |
65,205,213.1448 XRP |
0.3095 EUR |
0.3014 EUR |
0.3239 EUR |
0.3232 EUR |
| 2022-07-12 |
0.3102 EUR |
66,651,678.8881 XRP |
0.3133 EUR |
0.3065 EUR |
0.3173 EUR |
0.3115 EUR |
| 2022-07-11 |
0.3179 EUR |
76,423,015.1196 XRP |
0.3190 EUR |
0.3093 EUR |
0.3259 EUR |
0.3121 EUR |
| 2022-07-10 |
0.3261 EUR |
12,740,741.5432 XRP |
0.3386 EUR |
0.3136 EUR |
0.3386 EUR |
0.3197 EUR |
| 2022-07-09 |
0.3362 EUR |
9,429,282.9695 XRP |
0.3339 EUR |
0.3329 EUR |
0.3412 EUR |
0.3381 EUR |
| 2022-07-08 |
0.3397 EUR |
94,570,210.5416 XRP |
0.3364 EUR |
0.3295 EUR |
0.3527 EUR |
0.3382 EUR |
| 2022-07-07 |
0.3240 EUR |
56,760,040.3530 XRP |
0.3262 EUR |
0.3199 EUR |
0.3395 EUR |
0.3358 EUR |
| 2022-07-06 |
0.3141 EUR |
61,417,546.2885 XRP |
0.3165 EUR |
0.3114 EUR |
0.3275 EUR |
0.3259 EUR |
| 2022-07-05 |
0.3120 EUR |
58,752,422.2809 XRP |
0.3145 EUR |
0.3041 EUR |
0.3184 EUR |
0.3160 EUR |
| 2022-07-04 |
0.3039 EUR |
67,255,482.0335 XRP |
0.3074 EUR |
0.3004 EUR |
0.3151 EUR |
0.3143 EUR |
| 2022-07-03 |
0.3010 EUR |
8,921,219.6970 XRP |
0.3023 EUR |
0.2957 EUR |
0.3120 EUR |
0.3087 EUR |
| 2022-07-02 |
0.2998 EUR |
7,609,146.2138 XRP |
0.3007 EUR |
0.2964 EUR |
0.3044 EUR |
0.3029 EUR |
| 2022-07-01 |
0.3021 EUR |
66,228,011.5659 XRP |
0.3171 EUR |
0.2960 EUR |
0.3200 EUR |
0.3004 EUR |
| 2022-06-30 |
0.3007 EUR |
81,655,293.3594 XRP |
0.3153 EUR |
0.2931 EUR |
0.3165 EUR |
0.3143 EUR |
| 2022-06-29 |
0.3130 EUR |
67,071,355.1144 XRP |
0.3203 EUR |
0.3050 EUR |
0.3239 EUR |
0.3144 EUR |
| 2022-06-28 |
0.3290 EUR |
58,753,056.1549 XRP |
0.3339 EUR |
0.3195 EUR |
0.3359 EUR |
0.3195 EUR |
| 2022-06-27 |
0.3410 EUR |
66,609,605.9275 XRP |
0.3396 EUR |
0.3285 EUR |
0.3469 EUR |
0.3335 EUR |
| 2022-06-26 |
0.3468 EUR |
5,630,355.3130 XRP |
0.3474 EUR |
0.3384 EUR |
0.3554 EUR |
0.3400 EUR |
| 2022-06-25 |
0.3454 EUR |
5,893,218.3959 XRP |
0.3483 EUR |
0.3357 EUR |
0.3539 EUR |
0.3478 EUR |
| 2022-06-24 |
0.3472 EUR |
81,521,138.1491 XRP |
0.3188 EUR |
0.3181 EUR |
0.3667 EUR |
0.3472 EUR |
| 2022-06-23 |
0.3097 EUR |
27,792,453.5509 XRP |
0.3047 EUR |
0.3039 EUR |
0.3196 EUR |
0.3189 EUR |