Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-14 |
0.7007 EUR |
36,735,756.6316 XRP |
0.6948 EUR |
0.6825 EUR |
0.7105 EUR |
0.7066 EUR |
| 2022-03-13 |
0.7196 EUR |
5,515,149.7313 XRP |
0.7189 EUR |
0.6890 EUR |
0.7377 EUR |
0.6954 EUR |
| 2022-03-12 |
0.7400 EUR |
13,252,622.3895 XRP |
0.7352 EUR |
0.7136 EUR |
0.7781 EUR |
0.7206 EUR |
| 2022-03-11 |
0.6844 EUR |
46,018,557.7084 XRP |
0.6688 EUR |
0.6613 EUR |
0.7479 EUR |
0.7370 EUR |
| 2022-03-10 |
0.6651 EUR |
42,506,613.9650 XRP |
0.6920 EUR |
0.6532 EUR |
0.7046 EUR |
0.6680 EUR |
| 2022-03-09 |
0.6814 EUR |
40,827,455.3602 XRP |
0.6610 EUR |
0.6600 EUR |
0.7019 EUR |
0.6944 EUR |
| 2022-03-08 |
0.6630 EUR |
38,532,156.7260 XRP |
0.6624 EUR |
0.6528 EUR |
0.6711 EUR |
0.6619 EUR |
| 2022-03-07 |
0.6770 EUR |
47,333,843.3210 XRP |
0.6672 EUR |
0.6482 EUR |
0.6931 EUR |
0.6646 EUR |
| 2022-03-06 |
0.6755 EUR |
7,361,191.4802 XRP |
0.6889 EUR |
0.6628 EUR |
0.6945 EUR |
0.6662 EUR |
| 2022-03-05 |
0.6808 EUR |
8,970,306.6065 XRP |
0.6524 EUR |
0.6448 EUR |
0.7038 EUR |
0.6902 EUR |
| 2022-03-04 |
0.6663 EUR |
40,219,549.4277 XRP |
0.6788 EUR |
0.6363 EUR |
0.6806 EUR |
0.6513 EUR |
| 2022-03-03 |
0.6862 EUR |
32,450,907.4251 XRP |
0.6907 EUR |
0.6652 EUR |
0.7110 EUR |
0.6814 EUR |
| 2022-03-02 |
0.6911 EUR |
33,269,339.9409 XRP |
0.7049 EUR |
0.6818 EUR |
0.7056 EUR |
0.6908 EUR |
| 2022-03-01 |
0.6912 EUR |
35,705,245.6695 XRP |
0.6964 EUR |
0.6769 EUR |
0.7211 EUR |
0.7068 EUR |
| 2022-02-28 |
0.6515 EUR |
33,641,386.1869 XRP |
0.6445 EUR |
0.6342 EUR |
0.7066 EUR |
0.6969 EUR |
| 2022-02-27 |
0.6517 EUR |
17,463,753.3938 XRP |
0.6660 EUR |
0.6318 EUR |
0.6808 EUR |
0.6423 EUR |
| 2022-02-26 |
0.6824 EUR |
12,438,531.9637 XRP |
0.6826 EUR |
0.6579 EUR |
0.7062 EUR |
0.6660 EUR |
| 2022-02-25 |
0.6357 EUR |
19,486,968.5916 XRP |
0.6219 EUR |
0.6101 EUR |
0.6731 EUR |
0.6692 EUR |
| 2022-02-24 |
0.5867 EUR |
44,507,996.6729 XRP |
0.6157 EUR |
0.5534 EUR |
0.6460 EUR |
0.6125 EUR |
| 2022-02-23 |
0.6367 EUR |
14,514,533.9718 XRP |
0.6367 EUR |
0.6128 EUR |
0.6562 EUR |
0.6181 EUR |
| 2022-02-22 |
0.6103 EUR |
35,798,566.6788 XRP |
0.6202 EUR |
0.5932 EUR |
0.6414 EUR |
0.6375 EUR |
| 2022-02-21 |
0.6827 EUR |
32,190,999.7629 XRP |
0.6868 EUR |
0.6155 EUR |
0.7069 EUR |
0.6184 EUR |
| 2022-02-20 |
0.6952 EUR |
10,182,737.3591 XRP |
0.7263 EUR |
0.6763 EUR |
0.7275 EUR |
0.6878 EUR |
| 2022-02-19 |
0.7200 EUR |
11,467,788.6159 XRP |
0.6930 EUR |
0.6809 EUR |
0.7542 EUR |
0.7256 EUR |
| 2022-02-18 |
0.6949 EUR |
23,408,377.5046 XRP |
0.6769 EUR |
0.6668 EUR |
0.7079 EUR |
0.6929 EUR |
| 2022-02-17 |
0.7126 EUR |
24,337,145.0509 XRP |
0.7368 EUR |
0.6636 EUR |
0.7430 EUR |
0.6739 EUR |
| 2022-02-16 |
0.7325 EUR |
20,058,396.7030 XRP |
0.7502 EUR |
0.7117 EUR |
0.7575 EUR |
0.7383 EUR |
| 2022-02-15 |
0.7301 EUR |
20,670,796.9539 XRP |
0.7087 EUR |
0.7047 EUR |
0.7575 EUR |
0.7518 EUR |
| 2022-02-14 |
0.6976 EUR |
22,168,055.1909 XRP |
0.7089 EUR |
0.6865 EUR |
0.7187 EUR |
0.7091 EUR |
| 2022-02-13 |
0.7238 EUR |
9,997,326.5349 XRP |
0.7246 EUR |
0.6982 EUR |
0.7477 EUR |
0.7098 EUR |
| 2022-02-12 |
0.7162 EUR |
8,439,469.0168 XRP |
0.6708 EUR |
0.6585 EUR |
0.7510 EUR |
0.7171 EUR |
| 2022-02-11 |
0.7108 EUR |
19,967,327.7105 XRP |
0.7240 EUR |
0.6605 EUR |
0.7327 EUR |
0.6676 EUR |
| 2022-02-10 |
0.7566 EUR |
20,289,584.4786 XRP |
0.7627 EUR |
0.7175 EUR |
0.7850 EUR |
0.7254 EUR |
| 2022-02-09 |
0.7609 EUR |
22,896,826.1092 XRP |
0.7676 EUR |
0.7391 EUR |
0.8026 EUR |
0.7721 EUR |
| 2022-02-08 |
0.7547 EUR |
34,671,611.4485 XRP |
0.7276 EUR |
0.7040 EUR |
0.8012 EUR |
0.7698 EUR |
| 2022-02-07 |
0.6708 EUR |
34,468,869.6520 XRP |
0.5974 EUR |
0.5869 EUR |
0.7339 EUR |
0.7256 EUR |
| 2022-02-06 |
0.5860 EUR |
4,479,792.6587 XRP |
0.5837 EUR |
0.5761 EUR |
0.5968 EUR |
0.5958 EUR |
| 2022-02-05 |
0.5846 EUR |
8,009,610.7017 XRP |
0.5730 EUR |
0.5618 EUR |
0.6008 EUR |
0.5850 EUR |
| 2022-02-04 |
0.5432 EUR |
22,275,427.8420 XRP |
0.5335 EUR |
0.5281 EUR |
0.5668 EUR |
0.5668 EUR |
| 2022-02-03 |
0.5314 EUR |
19,577,507.3978 XRP |
0.5317 EUR |
0.5220 EUR |
0.5376 EUR |
0.5340 EUR |
| 2022-02-02 |
0.5501 EUR |
16,731,000.3924 XRP |
0.5575 EUR |
0.5275 EUR |
0.5606 EUR |
0.5316 EUR |
| 2022-02-01 |
0.5512 EUR |
18,041,687.8902 XRP |
0.5502 EUR |
0.5447 EUR |
0.5600 EUR |
0.5590 EUR |
| 2022-01-31 |
0.5279 EUR |
22,205,149.6169 XRP |
0.5398 EUR |
0.5201 EUR |
0.5560 EUR |
0.5535 EUR |
| 2022-01-30 |
0.5498 EUR |
5,219,581.7491 XRP |
0.5547 EUR |
0.5365 EUR |
0.5604 EUR |
0.5407 EUR |
| 2022-01-29 |
0.5541 EUR |
7,004,614.4054 XRP |
0.5484 EUR |
0.5465 EUR |
0.5616 EUR |
0.5522 EUR |
| 2022-01-28 |
0.5375 EUR |
18,769,307.1273 XRP |
0.5464 EUR |
0.5315 EUR |
0.5505 EUR |
0.5504 EUR |
| 2022-01-27 |
0.5401 EUR |
19,056,632.3819 XRP |
0.5500 EUR |
0.5259 EUR |
0.5564 EUR |
0.5441 EUR |
| 2022-01-26 |
0.5545 EUR |
23,312,800.7707 XRP |
0.5469 EUR |
0.5385 EUR |
0.5848 EUR |
0.5536 EUR |
| 2022-01-25 |
0.5291 EUR |
19,517,114.3760 XRP |
0.5400 EUR |
0.5192 EUR |
0.5528 EUR |
0.5485 EUR |
| 2022-01-24 |
0.5196 EUR |
32,731,559.7649 XRP |
0.5539 EUR |
0.4904 EUR |
0.5547 EUR |
0.5406 EUR |