Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-03 |
0.5856 EUR |
34,773,853.7958 XRP |
0.5850 EUR |
0.5661 EUR |
0.5962 EUR |
0.5747 EUR |
| 2022-05-02 |
0.5833 EUR |
18,239,753.1429 XRP |
0.5751 EUR |
0.5702 EUR |
0.5991 EUR |
0.5862 EUR |
| 2022-05-01 |
0.5656 EUR |
6,528,895.0443 XRP |
0.5549 EUR |
0.5488 EUR |
0.5807 EUR |
0.5766 EUR |
| 2022-04-30 |
0.5733 EUR |
6,733,844.5697 XRP |
0.5810 EUR |
0.5375 EUR |
0.5962 EUR |
0.5546 EUR |
| 2022-04-29 |
0.5861 EUR |
38,527,772.2378 XRP |
0.6116 EUR |
0.5683 EUR |
0.6150 EUR |
0.5799 EUR |
| 2022-04-28 |
0.6153 EUR |
35,957,504.2684 XRP |
0.6180 EUR |
0.6029 EUR |
0.6241 EUR |
0.6121 EUR |
| 2022-04-27 |
0.6124 EUR |
34,021,865.3446 XRP |
0.6022 EUR |
0.5985 EUR |
0.6247 EUR |
0.6180 EUR |
| 2022-04-26 |
0.6378 EUR |
40,356,825.5464 XRP |
0.6480 EUR |
0.5900 EUR |
0.6583 EUR |
0.6009 EUR |
| 2022-04-25 |
0.6161 EUR |
49,998,638.0822 XRP |
0.6456 EUR |
0.6010 EUR |
0.6511 EUR |
0.6485 EUR |
| 2022-04-24 |
0.6504 EUR |
6,888,914.5586 XRP |
0.6551 EUR |
0.6439 EUR |
0.6600 EUR |
0.6469 EUR |
| 2022-04-23 |
0.6608 EUR |
3,394,494.1803 XRP |
0.6651 EUR |
0.6516 EUR |
0.6730 EUR |
0.6542 EUR |
| 2022-04-22 |
0.6737 EUR |
29,543,672.3132 XRP |
0.6766 EUR |
0.6622 EUR |
0.6835 EUR |
0.6653 EUR |
| 2022-04-21 |
0.6852 EUR |
29,448,711.2559 XRP |
0.6930 EUR |
0.6633 EUR |
0.7080 EUR |
0.6759 EUR |
| 2022-04-20 |
0.7037 EUR |
23,390,909.4091 XRP |
0.7181 EUR |
0.6847 EUR |
0.7185 EUR |
0.6932 EUR |
| 2022-04-19 |
0.7092 EUR |
26,271,783.9730 XRP |
0.7141 EUR |
0.7003 EUR |
0.7250 EUR |
0.7157 EUR |
| 2022-04-18 |
0.6869 EUR |
15,123,086.0710 XRP |
0.6955 EUR |
0.6740 EUR |
0.7140 EUR |
0.7140 EUR |
| 2022-04-17 |
0.7154 EUR |
3,232,375.7789 XRP |
0.7255 EUR |
0.6921 EUR |
0.7278 EUR |
0.6960 EUR |
| 2022-04-16 |
0.7253 EUR |
5,536,589.3418 XRP |
0.7274 EUR |
0.7093 EUR |
0.7398 EUR |
0.7255 EUR |
| 2022-04-15 |
0.7165 EUR |
14,108,549.2896 XRP |
0.6715 EUR |
0.6703 EUR |
0.7378 EUR |
0.7296 EUR |
| 2022-04-14 |
0.6675 EUR |
25,905,830.3360 XRP |
0.6635 EUR |
0.6543 EUR |
0.6795 EUR |
0.6723 EUR |
| 2022-04-13 |
0.6582 EUR |
29,963,954.3468 XRP |
0.6607 EUR |
0.6480 EUR |
0.6676 EUR |
0.6636 EUR |
| 2022-04-12 |
0.6479 EUR |
33,009,955.3997 XRP |
0.6395 EUR |
0.6371 EUR |
0.6709 EUR |
0.6635 EUR |
| 2022-04-11 |
0.6665 EUR |
37,473,402.1751 XRP |
0.6929 EUR |
0.6256 EUR |
0.6946 EUR |
0.6387 EUR |
| 2022-04-10 |
0.7038 EUR |
9,384,589.4036 XRP |
0.7013 EUR |
0.6915 EUR |
0.7096 EUR |
0.6943 EUR |
| 2022-04-09 |
0.6992 EUR |
2,577,122.9951 XRP |
0.6947 EUR |
0.6892 EUR |
0.7047 EUR |
0.6986 EUR |
| 2022-04-08 |
0.7184 EUR |
25,509,352.9373 XRP |
0.7241 EUR |
0.6870 EUR |
0.7307 EUR |
0.6940 EUR |
| 2022-04-07 |
0.7092 EUR |
33,225,021.1561 XRP |
0.6990 EUR |
0.6900 EUR |
0.7272 EUR |
0.7257 EUR |
| 2022-04-06 |
0.7314 EUR |
32,499,216.7588 XRP |
0.7476 EUR |
0.6948 EUR |
0.7522 EUR |
0.7033 EUR |
| 2022-04-05 |
0.7508 EUR |
24,140,489.2811 XRP |
0.7541 EUR |
0.7459 EUR |
0.7660 EUR |
0.7507 EUR |
| 2022-04-04 |
0.7521 EUR |
32,730,803.2937 XRP |
0.7637 EUR |
0.7343 EUR |
0.7644 EUR |
0.7534 EUR |
| 2022-04-03 |
0.7570 EUR |
6,077,522.2250 XRP |
0.7468 EUR |
0.7389 EUR |
0.7717 EUR |
0.7625 EUR |
| 2022-04-02 |
0.7569 EUR |
5,657,503.9365 XRP |
0.7478 EUR |
0.7417 EUR |
0.7692 EUR |
0.7459 EUR |
| 2022-04-01 |
0.7410 EUR |
10,617,518.8875 XRP |
0.7379 EUR |
0.7288 EUR |
0.7549 EUR |
0.7475 EUR |
| 2022-03-31 |
0.7469 EUR |
12,722,873.5495 XRP |
0.7690 EUR |
0.7034 EUR |
0.7870 EUR |
0.7329 EUR |
| 2022-03-30 |
0.7741 EUR |
21,635,905.0159 XRP |
0.7726 EUR |
0.7618 EUR |
0.7825 EUR |
0.7715 EUR |
| 2022-03-29 |
0.7919 EUR |
29,816,961.9490 XRP |
0.7841 EUR |
0.7600 EUR |
0.8065 EUR |
0.7734 EUR |
| 2022-03-28 |
0.7941 EUR |
36,521,739.9700 XRP |
0.7811 EUR |
0.7770 EUR |
0.8300 EUR |
0.7818 EUR |
| 2022-03-27 |
0.7667 EUR |
5,120,425.1832 XRP |
0.7579 EUR |
0.7543 EUR |
0.7802 EUR |
0.7799 EUR |
| 2022-03-26 |
0.7552 EUR |
2,244,527.5576 XRP |
0.7502 EUR |
0.7470 EUR |
0.7611 EUR |
0.7585 EUR |
| 2022-03-25 |
0.7584 EUR |
24,609,253.8961 XRP |
0.7661 EUR |
0.7452 EUR |
0.7662 EUR |
0.7520 EUR |
| 2022-03-24 |
0.7591 EUR |
23,284,883.1596 XRP |
0.7618 EUR |
0.7535 EUR |
0.7735 EUR |
0.7653 EUR |
| 2022-03-23 |
0.7460 EUR |
29,090,806.6372 XRP |
0.7600 EUR |
0.7373 EUR |
0.7670 EUR |
0.7606 EUR |
| 2022-03-22 |
0.7688 EUR |
28,019,396.5167 XRP |
0.7601 EUR |
0.7505 EUR |
0.7857 EUR |
0.7585 EUR |
| 2022-03-21 |
0.7361 EUR |
32,350,611.6378 XRP |
0.7293 EUR |
0.7124 EUR |
0.7758 EUR |
0.7613 EUR |
| 2022-03-20 |
0.7289 EUR |
3,304,186.4926 XRP |
0.7412 EUR |
0.7189 EUR |
0.7427 EUR |
0.7295 EUR |
| 2022-03-19 |
0.7365 EUR |
4,639,662.1755 XRP |
0.7205 EUR |
0.7180 EUR |
0.7483 EUR |
0.7409 EUR |
| 2022-03-18 |
0.7108 EUR |
31,695,259.5963 XRP |
0.7153 EUR |
0.7035 EUR |
0.7238 EUR |
0.7216 EUR |
| 2022-03-17 |
0.7139 EUR |
29,500,169.2431 XRP |
0.7181 EUR |
0.7063 EUR |
0.7231 EUR |
0.7149 EUR |
| 2022-03-16 |
0.6966 EUR |
35,021,400.7891 XRP |
0.6991 EUR |
0.6869 EUR |
0.7191 EUR |
0.7189 EUR |
| 2022-03-15 |
0.6857 EUR |
31,640,202.6470 XRP |
0.7089 EUR |
0.6743 EUR |
0.7089 EUR |
0.6996 EUR |