Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-23 |
0.5404 EUR |
12,421,137.5551 XRP |
0.5274 EUR |
0.5216 EUR |
0.5600 EUR |
0.5523 EUR |
| 2022-01-22 |
0.5301 EUR |
25,470,964.6176 XRP |
0.5612 EUR |
0.4833 EUR |
0.5779 EUR |
0.5266 EUR |
| 2022-01-21 |
0.5997 EUR |
23,484,684.0145 XRP |
0.6365 EUR |
0.5409 EUR |
0.6447 EUR |
0.5627 EUR |
| 2022-01-20 |
0.6563 EUR |
13,826,734.8976 XRP |
0.6512 EUR |
0.6353 EUR |
0.6739 EUR |
0.6365 EUR |
| 2022-01-19 |
0.6438 EUR |
12,642,323.1957 XRP |
0.6632 EUR |
0.6372 EUR |
0.6651 EUR |
0.6542 EUR |
| 2022-01-18 |
0.6565 EUR |
11,768,786.9542 XRP |
0.6682 EUR |
0.6463 EUR |
0.6740 EUR |
0.6663 EUR |
| 2022-01-17 |
0.6697 EUR |
11,837,136.2994 XRP |
0.6830 EUR |
0.6579 EUR |
0.6845 EUR |
0.6686 EUR |
| 2022-01-16 |
0.6821 EUR |
3,327,568.9301 XRP |
0.6839 EUR |
0.6741 EUR |
0.6887 EUR |
0.6847 EUR |
| 2022-01-15 |
0.6851 EUR |
2,137,372.2588 XRP |
0.6802 EUR |
0.6742 EUR |
0.6924 EUR |
0.6863 EUR |
| 2022-01-14 |
0.6795 EUR |
13,407,892.4583 XRP |
0.6711 EUR |
0.6576 EUR |
0.6897 EUR |
0.6777 EUR |
| 2022-01-13 |
0.6898 EUR |
13,650,107.0455 XRP |
0.7008 EUR |
0.6645 EUR |
0.7018 EUR |
0.6719 EUR |
| 2022-01-12 |
0.6811 EUR |
18,170,988.5355 XRP |
0.6784 EUR |
0.6662 EUR |
0.7058 EUR |
0.6996 EUR |
| 2022-01-11 |
0.6598 EUR |
17,176,419.0643 XRP |
0.6547 EUR |
0.6451 EUR |
0.6836 EUR |
0.6781 EUR |
| 2022-01-10 |
0.6530 EUR |
17,799,595.5270 XRP |
0.6628 EUR |
0.6200 EUR |
0.6691 EUR |
0.6528 EUR |
| 2022-01-09 |
0.6649 EUR |
7,627,309.2057 XRP |
0.6560 EUR |
0.6502 EUR |
0.6764 EUR |
0.6642 EUR |
| 2022-01-08 |
0.6630 EUR |
7,009,170.0322 XRP |
0.6750 EUR |
0.6378 EUR |
0.6846 EUR |
0.6570 EUR |
| 2022-01-07 |
0.6689 EUR |
23,224,670.7344 XRP |
0.6903 EUR |
0.6456 EUR |
0.6916 EUR |
0.6715 EUR |
| 2022-01-06 |
0.6739 EUR |
21,521,746.7317 XRP |
0.6840 EUR |
0.6532 EUR |
0.7006 EUR |
0.6943 EUR |
| 2022-01-05 |
0.7165 EUR |
19,994,390.6124 XRP |
0.7293 EUR |
0.6276 EUR |
0.7396 EUR |
0.6841 EUR |
| 2022-01-04 |
0.7354 EUR |
10,183,696.0524 XRP |
0.7374 EUR |
0.7221 EUR |
0.7490 EUR |
0.7324 EUR |
| 2022-01-03 |
0.7416 EUR |
12,056,600.9683 XRP |
0.7556 EUR |
0.7273 EUR |
0.7561 EUR |
0.7361 EUR |
| 2022-01-02 |
0.7478 EUR |
2,897,899.1402 XRP |
0.7489 EUR |
0.7374 EUR |
0.7636 EUR |
0.7563 EUR |
| 2022-01-01 |
0.7431 EUR |
4,515,472.6173 XRP |
0.7309 EUR |
0.7291 EUR |
0.7531 EUR |
0.7443 EUR |
| 2021-12-31 |
0.7325 EUR |
21,190,685.4473 XRP |
0.7405 EUR |
0.7056 EUR |
0.7542 EUR |
0.7313 EUR |
| 2021-12-30 |
0.7379 EUR |
13,512,585.2264 XRP |
0.7198 EUR |
0.7074 EUR |
0.7600 EUR |
0.7400 EUR |
| 2021-12-29 |
0.7436 EUR |
15,740,908.8185 XRP |
0.7533 EUR |
0.7145 EUR |
0.7647 EUR |
0.7197 EUR |
| 2021-12-28 |
0.7782 EUR |
16,926,686.5101 XRP |
0.8189 EUR |
0.7486 EUR |
0.8192 EUR |
0.7556 EUR |
| 2021-12-27 |
0.8160 EUR |
10,965,617.7979 XRP |
0.8144 EUR |
0.8082 EUR |
0.8439 EUR |
0.8193 EUR |
| 2021-12-26 |
0.8118 EUR |
3,288,845.1359 XRP |
0.8173 EUR |
0.8008 EUR |
0.8259 EUR |
0.8130 EUR |
| 2021-12-25 |
0.8168 EUR |
3,505,386.0998 XRP |
0.8049 EUR |
0.7945 EUR |
0.8265 EUR |
0.8221 EUR |
| 2021-12-24 |
0.8472 EUR |
16,439,421.4065 XRP |
0.8789 EUR |
0.7891 EUR |
0.8803 EUR |
0.8048 EUR |
| 2021-12-23 |
0.8700 EUR |
20,583,869.2308 XRP |
0.8454 EUR |
0.8277 EUR |
0.8974 EUR |
0.8780 EUR |
| 2021-12-22 |
0.8460 EUR |
16,231,361.5503 XRP |
0.8384 EUR |
0.8166 EUR |
0.8628 EUR |
0.8446 EUR |
| 2021-12-21 |
0.7942 EUR |
17,486,765.5962 XRP |
0.7804 EUR |
0.7567 EUR |
0.8540 EUR |
0.8416 EUR |
| 2021-12-20 |
0.7675 EUR |
20,986,518.8684 XRP |
0.7433 EUR |
0.7319 EUR |
0.8136 EUR |
0.7827 EUR |
| 2021-12-19 |
0.7404 EUR |
2,957,752.4152 XRP |
0.7350 EUR |
0.7300 EUR |
0.7546 EUR |
0.7444 EUR |
| 2021-12-18 |
0.7295 EUR |
3,180,547.0670 XRP |
0.7095 EUR |
0.7051 EUR |
0.7425 EUR |
0.7368 EUR |
| 2021-12-17 |
0.7145 EUR |
11,809,286.7559 XRP |
0.7097 EUR |
0.6880 EUR |
0.7350 EUR |
0.7105 EUR |
| 2021-12-16 |
0.7272 EUR |
10,749,511.0556 XRP |
0.7318 EUR |
0.7085 EUR |
0.7412 EUR |
0.7124 EUR |
| 2021-12-15 |
0.7160 EUR |
14,890,073.0095 XRP |
0.7211 EUR |
0.6910 EUR |
0.7440 EUR |
0.7314 EUR |
| 2021-12-14 |
0.7041 EUR |
15,544,740.5072 XRP |
0.6934 EUR |
0.6846 EUR |
0.7300 EUR |
0.7223 EUR |
| 2021-12-13 |
0.7184 EUR |
17,277,661.3936 XRP |
0.7423 EUR |
0.6735 EUR |
0.7467 EUR |
0.6941 EUR |
| 2021-12-12 |
0.7371 EUR |
4,282,955.8351 XRP |
0.7432 EUR |
0.7161 EUR |
0.7578 EUR |
0.7439 EUR |
| 2021-12-11 |
0.7297 EUR |
7,665,600.9906 XRP |
0.7066 EUR |
0.6950 EUR |
0.7472 EUR |
0.7411 EUR |
| 2021-12-10 |
0.7386 EUR |
18,316,493.3204 XRP |
0.7641 EUR |
0.7101 EUR |
0.7808 EUR |
0.7104 EUR |
| 2021-12-09 |
0.7740 EUR |
22,297,636.4521 XRP |
0.7614 EUR |
0.7358 EUR |
0.8262 EUR |
0.7778 EUR |
| 2021-12-08 |
0.7451 EUR |
18,467,155.5727 XRP |
0.7249 EUR |
0.7122 EUR |
0.7794 EUR |
0.7609 EUR |
| 2021-12-07 |
0.7373 EUR |
16,092,706.0742 XRP |
0.7335 EUR |
0.7137 EUR |
0.7511 EUR |
0.7248 EUR |
| 2021-12-06 |
0.6919 EUR |
21,134,223.1515 XRP |
0.7098 EUR |
0.6636 EUR |
0.7372 EUR |
0.7310 EUR |
| 2021-12-05 |
0.7114 EUR |
16,482,416.6398 XRP |
0.7507 EUR |
0.6820 EUR |
0.7633 EUR |
0.7078 EUR |