Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-23 |
0.2897 EUR |
2,872,871.5568 XRP |
0.2881 EUR |
0.2856 EUR |
0.2923 EUR |
0.2867 EUR |
| 2019-04-22 |
0.2899 EUR |
2,648,465.3500 XRP |
0.2864 EUR |
0.2843 EUR |
0.2957 EUR |
0.2876 EUR |
| 2019-04-21 |
0.2864 EUR |
2,786,474.2862 XRP |
0.2920 EUR |
0.2823 EUR |
0.2940 EUR |
0.2862 EUR |
| 2019-04-20 |
0.2942 EUR |
1,869,159.7102 XRP |
0.2955 EUR |
0.2874 EUR |
0.2980 EUR |
0.2923 EUR |
| 2019-04-19 |
0.2953 EUR |
3,477,302.7896 XRP |
0.2992 EUR |
0.2913 EUR |
0.3001 EUR |
0.2958 EUR |
| 2019-04-18 |
0.3020 EUR |
4,910,879.0947 XRP |
0.2967 EUR |
0.2965 EUR |
0.3078 EUR |
0.2992 EUR |
| 2019-04-17 |
0.2940 EUR |
6,016,660.2612 XRP |
0.2882 EUR |
0.2836 EUR |
0.3030 EUR |
0.2965 EUR |
| 2019-04-16 |
0.2846 EUR |
3,095,107.5617 XRP |
0.2827 EUR |
0.2802 EUR |
0.2893 EUR |
0.2893 EUR |
| 2019-04-15 |
0.2848 EUR |
4,148,975.5136 XRP |
0.2917 EUR |
0.2780 EUR |
0.2948 EUR |
0.2822 EUR |
| 2019-04-14 |
0.2885 EUR |
1,432,949.4046 XRP |
0.2888 EUR |
0.2862 EUR |
0.2930 EUR |
0.2920 EUR |
| 2019-04-13 |
0.2906 EUR |
2,365,559.1986 XRP |
0.2880 EUR |
0.2854 EUR |
0.2980 EUR |
0.2902 EUR |
| 2019-04-12 |
0.2874 EUR |
2,909,420.6848 XRP |
0.2928 EUR |
0.2815 EUR |
0.2929 EUR |
0.2889 EUR |
| 2019-04-11 |
0.2977 EUR |
12,963,588.2425 XRP |
0.3143 EUR |
0.2863 EUR |
0.3148 EUR |
0.2921 EUR |
| 2019-04-10 |
0.3169 EUR |
3,584,735.4598 XRP |
0.3115 EUR |
0.3106 EUR |
0.3215 EUR |
0.3138 EUR |
| 2019-04-09 |
0.3133 EUR |
2,585,026.5051 XRP |
0.3180 EUR |
0.3100 EUR |
0.3180 EUR |
0.3111 EUR |
| 2019-04-08 |
0.3198 EUR |
5,113,168.2151 XRP |
0.3232 EUR |
0.3115 EUR |
0.3300 EUR |
0.3180 EUR |
| 2019-04-07 |
0.3218 EUR |
3,998,626.9960 XRP |
0.3152 EUR |
0.3130 EUR |
0.3270 EUR |
0.3210 EUR |
| 2019-04-06 |
0.3166 EUR |
9,456,709.8848 XRP |
0.3234 EUR |
0.3101 EUR |
0.3240 EUR |
0.3151 EUR |
| 2019-04-05 |
0.3252 EUR |
15,738,761.4839 XRP |
0.2946 EUR |
0.2940 EUR |
0.3390 EUR |
0.3248 EUR |
| 2019-04-04 |
0.3009 EUR |
7,795,814.6564 XRP |
0.3048 EUR |
0.2904 EUR |
0.3109 EUR |
0.2955 EUR |
| 2019-04-03 |
0.3203 EUR |
16,720,614.2180 XRP |
0.3152 EUR |
0.2921 EUR |
0.3340 EUR |
0.3011 EUR |
| 2019-04-02 |
0.3005 EUR |
16,761,288.5762 XRP |
0.2782 EUR |
0.2776 EUR |
0.3144 EUR |
0.3123 EUR |
| 2019-04-01 |
0.2780 EUR |
2,425,430.0128 XRP |
0.2745 EUR |
0.2734 EUR |
0.2800 EUR |
0.2799 EUR |
| 2019-03-31 |
0.2759 EUR |
988,581.7477 XRP |
0.2765 EUR |
0.2740 EUR |
0.2780 EUR |
0.2750 EUR |
| 2019-03-30 |
0.2778 EUR |
3,134,215.1568 XRP |
0.2740 EUR |
0.2730 EUR |
0.2825 EUR |
0.2774 EUR |
| 2019-03-29 |
0.2733 EUR |
2,488,645.7597 XRP |
0.2719 EUR |
0.2701 EUR |
0.2756 EUR |
0.2739 EUR |
| 2019-03-28 |
0.2720 EUR |
1,322,255.6316 XRP |
0.2741 EUR |
0.2695 EUR |
0.2757 EUR |
0.2711 EUR |
| 2019-03-27 |
0.2716 EUR |
3,853,980.4545 XRP |
0.2669 EUR |
0.2650 EUR |
0.2750 EUR |
0.2750 EUR |
| 2019-03-26 |
0.2633 EUR |
3,791,951.5988 XRP |
0.2658 EUR |
0.2600 EUR |
0.2673 EUR |
0.2640 EUR |
| 2019-03-25 |
0.2673 EUR |
3,176,630.5741 XRP |
0.2716 EUR |
0.2638 EUR |
0.2720 EUR |
0.2662 EUR |
| 2019-03-24 |
0.2716 EUR |
1,076,334.1672 XRP |
0.2742 EUR |
0.2680 EUR |
0.2742 EUR |
0.2712 EUR |
| 2019-03-23 |
0.2740 EUR |
902,309.9021 XRP |
0.2740 EUR |
0.2725 EUR |
0.2759 EUR |
0.2742 EUR |
| 2019-03-22 |
0.2729 EUR |
2,041,437.0223 XRP |
0.2720 EUR |
0.2691 EUR |
0.2766 EUR |
0.2738 EUR |
| 2019-03-21 |
0.2728 EUR |
3,370,128.3231 XRP |
0.2774 EUR |
0.2658 EUR |
0.2783 EUR |
0.2726 EUR |
| 2019-03-20 |
0.2771 EUR |
3,207,386.9127 XRP |
0.2775 EUR |
0.2731 EUR |
0.2819 EUR |
0.2764 EUR |
| 2019-03-19 |
0.2759 EUR |
1,378,499.5304 XRP |
0.2766 EUR |
0.2740 EUR |
0.2780 EUR |
0.2768 EUR |
| 2019-03-18 |
0.2761 EUR |
1,885,837.8905 XRP |
0.2781 EUR |
0.2740 EUR |
0.2807 EUR |
0.2770 EUR |
| 2019-03-17 |
0.2780 EUR |
860,130.3339 XRP |
0.2798 EUR |
0.2754 EUR |
0.2806 EUR |
0.2783 EUR |
| 2019-03-16 |
0.2800 EUR |
2,621,850.0398 XRP |
0.2763 EUR |
0.2755 EUR |
0.2830 EUR |
0.2800 EUR |
| 2019-03-15 |
0.2754 EUR |
1,123,434.5623 XRP |
0.2736 EUR |
0.2725 EUR |
0.2778 EUR |
0.2764 EUR |
| 2019-03-14 |
0.2735 EUR |
2,092,544.1465 XRP |
0.2756 EUR |
0.2696 EUR |
0.2778 EUR |
0.2741 EUR |
| 2019-03-13 |
0.2787 EUR |
4,246,216.9468 XRP |
0.2739 EUR |
0.2710 EUR |
0.2867 EUR |
0.2752 EUR |
| 2019-03-12 |
0.2731 EUR |
1,768,803.2851 XRP |
0.2743 EUR |
0.2702 EUR |
0.2751 EUR |
0.2736 EUR |
| 2019-03-11 |
0.2744 EUR |
2,721,688.2272 XRP |
0.2771 EUR |
0.2710 EUR |
0.2780 EUR |
0.2751 EUR |
| 2019-03-10 |
0.2768 EUR |
1,864,896.7405 XRP |
0.2779 EUR |
0.2733 EUR |
0.2809 EUR |
0.2771 EUR |
| 2019-03-09 |
0.2777 EUR |
2,470,119.1898 XRP |
0.2728 EUR |
0.2725 EUR |
0.2815 EUR |
0.2765 EUR |
| 2019-03-08 |
0.2757 EUR |
3,489,562.3740 XRP |
0.2783 EUR |
0.2689 EUR |
0.2808 EUR |
0.2720 EUR |
| 2019-03-07 |
0.2782 EUR |
3,270,854.4146 XRP |
0.2784 EUR |
0.2750 EUR |
0.2810 EUR |
0.2793 EUR |
| 2019-03-06 |
0.2783 EUR |
6,254,773.1601 XRP |
0.2776 EUR |
0.2734 EUR |
0.2829 EUR |
0.2785 EUR |
| 2019-03-05 |
0.2738 EUR |
8,702,402.9269 XRP |
0.2660 EUR |
0.2650 EUR |
0.2805 EUR |
0.2765 EUR |