Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-09 |
0.2532 EUR |
2,424,287.1233 XRP |
0.2504 EUR |
0.2493 EUR |
0.2559 EUR |
0.2535 EUR |
| 2019-11-08 |
0.2529 EUR |
10,497,549.4001 XRP |
0.2631 EUR |
0.2455 EUR |
0.2631 EUR |
0.2500 EUR |
| 2019-11-07 |
0.2649 EUR |
12,892,183.0661 XRP |
0.2801 EUR |
0.2490 EUR |
0.2843 EUR |
0.2626 EUR |
| 2019-11-06 |
0.2747 EUR |
5,608,454.1414 XRP |
0.2723 EUR |
0.2684 EUR |
0.2833 EUR |
0.2801 EUR |
| 2019-11-05 |
0.2710 EUR |
4,992,060.0089 XRP |
0.2691 EUR |
0.2650 EUR |
0.2739 EUR |
0.2723 EUR |
| 2019-11-04 |
0.2641 EUR |
4,364,478.0741 XRP |
0.2601 EUR |
0.2592 EUR |
0.2679 EUR |
0.2647 EUR |
| 2019-11-03 |
0.2619 EUR |
3,625,257.5490 XRP |
0.2647 EUR |
0.2584 EUR |
0.2660 EUR |
0.2604 EUR |
| 2019-11-02 |
0.2650 EUR |
4,020,986.3881 XRP |
0.2626 EUR |
0.2606 EUR |
0.2672 EUR |
0.2662 EUR |
| 2019-11-01 |
0.2603 EUR |
2,569,160.9780 XRP |
0.2638 EUR |
0.2553 EUR |
0.2640 EUR |
0.2617 EUR |
| 2019-10-31 |
0.2636 EUR |
6,130,731.1043 XRP |
0.2645 EUR |
0.2580 EUR |
0.2680 EUR |
0.2636 EUR |
| 2019-10-30 |
0.2660 EUR |
8,023,831.3595 XRP |
0.2727 EUR |
0.2613 EUR |
0.2760 EUR |
0.2654 EUR |
| 2019-10-29 |
0.2717 EUR |
5,390,855.0456 XRP |
0.2659 EUR |
0.2656 EUR |
0.2798 EUR |
0.2724 EUR |
| 2019-10-28 |
0.2690 EUR |
4,510,899.8886 XRP |
0.2695 EUR |
0.2650 EUR |
0.2754 EUR |
0.2689 EUR |
| 2019-10-27 |
0.2682 EUR |
7,275,181.2314 XRP |
0.2652 EUR |
0.2616 EUR |
0.2728 EUR |
0.2680 EUR |
| 2019-10-26 |
0.2709 EUR |
16,970,367.9611 XRP |
0.2698 EUR |
0.2550 EUR |
0.2844 EUR |
0.2652 EUR |
| 2019-10-25 |
0.2621 EUR |
15,957,500.7734 XRP |
0.2490 EUR |
0.2476 EUR |
0.2775 EUR |
0.2683 EUR |
| 2019-10-24 |
0.2460 EUR |
7,122,106.7614 XRP |
0.2459 EUR |
0.2396 EUR |
0.2533 EUR |
0.2500 EUR |
| 2019-10-23 |
0.2446 EUR |
12,575,934.8924 XRP |
0.2605 EUR |
0.2257 EUR |
0.2622 EUR |
0.2433 EUR |
| 2019-10-22 |
0.2659 EUR |
3,789,516.6637 XRP |
0.2622 EUR |
0.2606 EUR |
0.2716 EUR |
0.2610 EUR |
| 2019-10-21 |
0.2613 EUR |
1,978,302.9408 XRP |
0.2635 EUR |
0.2584 EUR |
0.2644 EUR |
0.2635 EUR |
| 2019-10-20 |
0.2590 EUR |
4,861,754.7493 XRP |
0.2613 EUR |
0.2523 EUR |
0.2660 EUR |
0.2649 EUR |
| 2019-10-19 |
0.2621 EUR |
3,951,632.8580 XRP |
0.2635 EUR |
0.2574 EUR |
0.2680 EUR |
0.2604 EUR |
| 2019-10-18 |
0.2618 EUR |
7,060,822.3532 XRP |
0.2697 EUR |
0.2540 EUR |
0.2719 EUR |
0.2650 EUR |
| 2019-10-17 |
0.2673 EUR |
8,756,664.5338 XRP |
0.2565 EUR |
0.2527 EUR |
0.2732 EUR |
0.2712 EUR |
| 2019-10-16 |
0.2570 EUR |
4,839,627.8233 XRP |
0.2615 EUR |
0.2523 EUR |
0.2647 EUR |
0.2565 EUR |
| 2019-10-15 |
0.2655 EUR |
8,976,876.8976 XRP |
0.2700 EUR |
0.2564 EUR |
0.2709 EUR |
0.2601 EUR |
| 2019-10-14 |
0.2597 EUR |
6,291,617.0656 XRP |
0.2512 EUR |
0.2479 EUR |
0.2660 EUR |
0.2632 EUR |
| 2019-10-13 |
0.2519 EUR |
3,687,538.5476 XRP |
0.2473 EUR |
0.2470 EUR |
0.2556 EUR |
0.2531 EUR |
| 2019-10-12 |
0.2475 EUR |
1,571,557.5408 XRP |
0.2435 EUR |
0.2416 EUR |
0.2518 EUR |
0.2484 EUR |
| 2019-10-11 |
0.2444 EUR |
3,196,716.3897 XRP |
0.2468 EUR |
0.2409 EUR |
0.2509 EUR |
0.2431 EUR |
| 2019-10-10 |
0.2484 EUR |
4,184,716.2972 XRP |
0.2570 EUR |
0.2406 EUR |
0.2574 EUR |
0.2461 EUR |
| 2019-10-09 |
0.2555 EUR |
11,286,272.7188 XRP |
0.2541 EUR |
0.2497 EUR |
0.2622 EUR |
0.2568 EUR |
| 2019-10-08 |
0.2525 EUR |
6,909,567.5363 XRP |
0.2523 EUR |
0.2470 EUR |
0.2600 EUR |
0.2523 EUR |
| 2019-10-07 |
0.2453 EUR |
17,233,272.6531 XRP |
0.2336 EUR |
0.2306 EUR |
0.2567 EUR |
0.2510 EUR |
| 2019-10-06 |
0.2303 EUR |
5,830,502.1839 XRP |
0.2313 EUR |
0.2290 EUR |
0.2340 EUR |
0.2309 EUR |
| 2019-10-05 |
0.2302 EUR |
10,804,149.6885 XRP |
0.2306 EUR |
0.2251 EUR |
0.2338 EUR |
0.2317 EUR |
| 2019-10-04 |
0.2301 EUR |
3,673,558.0348 XRP |
0.2256 EUR |
0.2233 EUR |
0.2340 EUR |
0.2310 EUR |
| 2019-10-03 |
0.2245 EUR |
4,463,766.0036 XRP |
0.2316 EUR |
0.2207 EUR |
0.2322 EUR |
0.2259 EUR |
| 2019-10-02 |
0.2283 EUR |
3,953,474.4107 XRP |
0.2274 EUR |
0.2245 EUR |
0.2336 EUR |
0.2294 EUR |
| 2019-10-01 |
0.2312 EUR |
4,678,793.0365 XRP |
0.2365 EUR |
0.2243 EUR |
0.2400 EUR |
0.2295 EUR |
| 2019-09-30 |
0.2325 EUR |
9,287,023.7131 XRP |
0.2203 EUR |
0.2154 EUR |
0.2401 EUR |
0.2343 EUR |
| 2019-09-29 |
0.2180 EUR |
2,573,089.7823 XRP |
0.2220 EUR |
0.2150 EUR |
0.2221 EUR |
0.2201 EUR |
| 2019-09-28 |
0.2212 EUR |
2,693,957.8298 XRP |
0.2228 EUR |
0.2183 EUR |
0.2237 EUR |
0.2219 EUR |
| 2019-09-27 |
0.2195 EUR |
5,055,509.7998 XRP |
0.2222 EUR |
0.2128 EUR |
0.2262 EUR |
0.2219 EUR |
| 2019-09-26 |
0.2203 EUR |
7,969,918.0597 XRP |
0.2248 EUR |
0.2090 EUR |
0.2293 EUR |
0.2228 EUR |
| 2019-09-25 |
0.2195 EUR |
9,524,852.5400 XRP |
0.2130 EUR |
0.2116 EUR |
0.2283 EUR |
0.2245 EUR |
| 2019-09-24 |
0.2234 EUR |
21,043,219.4224 XRP |
0.2430 EUR |
0.2005 EUR |
0.2486 EUR |
0.2145 EUR |
| 2019-09-23 |
0.2517 EUR |
11,824,211.4391 XRP |
0.2515 EUR |
0.2422 EUR |
0.2613 EUR |
0.2435 EUR |
| 2019-09-22 |
0.2515 EUR |
6,434,124.0144 XRP |
0.2627 EUR |
0.2438 EUR |
0.2639 EUR |
0.2510 EUR |
| 2019-09-21 |
0.2643 EUR |
3,426,960.3069 XRP |
0.2670 EUR |
0.2604 EUR |
0.2700 EUR |
0.2633 EUR |