Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-06 |
0.5794 EUR |
31,937,716.0969 XRP |
0.5753 EUR |
0.5654 EUR |
0.5983 EUR |
0.5968 EUR |
| 2023-12-05 |
0.5672 EUR |
32,367,948.2838 XRP |
0.5759 EUR |
0.5617 EUR |
0.5810 EUR |
0.5758 EUR |
| 2023-12-04 |
0.5765 EUR |
35,130,134.7431 XRP |
0.5726 EUR |
0.5380 EUR |
0.5921 EUR |
0.5760 EUR |
| 2023-12-03 |
0.5728 EUR |
1,669,829.5418 XRP |
0.5696 EUR |
0.5672 EUR |
0.5825 EUR |
0.5730 EUR |
| 2023-12-02 |
0.5657 EUR |
1,577,882.9152 XRP |
0.5632 EUR |
0.5619 EUR |
0.5725 EUR |
0.5691 EUR |
| 2023-12-01 |
0.5597 EUR |
30,721,463.8879 XRP |
0.5572 EUR |
0.5539 EUR |
0.5640 EUR |
0.5635 EUR |
| 2023-11-30 |
0.5511 EUR |
33,705,756.6736 XRP |
0.5553 EUR |
0.5473 EUR |
0.5587 EUR |
0.5570 EUR |
| 2023-11-29 |
0.5562 EUR |
31,940,690.7702 XRP |
0.5554 EUR |
0.5510 EUR |
0.5618 EUR |
0.5558 EUR |
| 2023-11-28 |
0.5492 EUR |
32,274,481.3628 XRP |
0.5514 EUR |
0.5447 EUR |
0.5590 EUR |
0.5553 EUR |
| 2023-11-27 |
0.5530 EUR |
32,658,297.3279 XRP |
0.5636 EUR |
0.5427 EUR |
0.5650 EUR |
0.5500 EUR |
| 2023-11-26 |
0.5676 EUR |
3,329,188.9124 XRP |
0.5699 EUR |
0.5548 EUR |
0.5835 EUR |
0.5642 EUR |
| 2023-11-25 |
0.5675 EUR |
1,063,896.0068 XRP |
0.5671 EUR |
0.5636 EUR |
0.5705 EUR |
0.5701 EUR |
| 2023-11-24 |
0.5689 EUR |
32,752,502.1373 XRP |
0.5695 EUR |
0.5636 EUR |
0.5740 EUR |
0.5687 EUR |
| 2023-11-23 |
0.5608 EUR |
35,951,703.1472 XRP |
0.5616 EUR |
0.5559 EUR |
0.5725 EUR |
0.5698 EUR |
| 2023-11-22 |
0.5448 EUR |
36,444,697.2690 XRP |
0.5300 EUR |
0.5295 EUR |
0.5660 EUR |
0.5619 EUR |
| 2023-11-21 |
0.5561 EUR |
40,667,608.9526 XRP |
0.5604 EUR |
0.5260 EUR |
0.5644 EUR |
0.5334 EUR |
| 2023-11-20 |
0.5672 EUR |
36,145,634.3315 XRP |
0.5747 EUR |
0.5550 EUR |
0.5752 EUR |
0.5599 EUR |
| 2023-11-19 |
0.5677 EUR |
1,556,718.4757 XRP |
0.5607 EUR |
0.5530 EUR |
0.5770 EUR |
0.5758 EUR |
| 2023-11-18 |
0.5554 EUR |
1,343,909.0143 XRP |
0.5614 EUR |
0.5420 EUR |
0.5642 EUR |
0.5605 EUR |
| 2023-11-17 |
0.5664 EUR |
33,734,711.1924 XRP |
0.5635 EUR |
0.5386 EUR |
0.5751 EUR |
0.5630 EUR |
| 2023-11-16 |
0.5947 EUR |
32,666,941.3191 XRP |
0.5977 EUR |
0.5565 EUR |
0.6030 EUR |
0.5642 EUR |
| 2023-11-15 |
0.5810 EUR |
31,525,552.8204 XRP |
0.5783 EUR |
0.5755 EUR |
0.5999 EUR |
0.5993 EUR |
| 2023-11-14 |
0.6119 EUR |
36,802,535.5868 XRP |
0.6274 EUR |
0.5500 EUR |
0.6308 EUR |
0.5795 EUR |
| 2023-11-13 |
0.6235 EUR |
48,087,236.5576 XRP |
0.6198 EUR |
0.6002 EUR |
0.7008 EUR |
0.6259 EUR |
| 2023-11-12 |
0.6212 EUR |
1,654,753.7062 XRP |
0.6219 EUR |
0.6060 EUR |
0.6289 EUR |
0.6195 EUR |
| 2023-11-11 |
0.6243 EUR |
4,992,493.6976 XRP |
0.6176 EUR |
0.6000 EUR |
0.6433 EUR |
0.6208 EUR |
| 2023-11-10 |
0.6144 EUR |
32,674,632.8756 XRP |
0.6249 EUR |
0.5960 EUR |
0.6289 EUR |
0.6180 EUR |
| 2023-11-09 |
0.6433 EUR |
39,531,783.8062 XRP |
0.6408 EUR |
0.5895 EUR |
0.6600 EUR |
0.6255 EUR |
| 2023-11-08 |
0.6352 EUR |
27,611,180.8045 XRP |
0.6401 EUR |
0.6297 EUR |
0.6552 EUR |
0.6434 EUR |
| 2023-11-07 |
0.6429 EUR |
38,352,544.5964 XRP |
0.6670 EUR |
0.6081 EUR |
0.6681 EUR |
0.6411 EUR |
| 2023-11-06 |
0.6396 EUR |
43,199,229.5520 XRP |
0.6177 EUR |
0.6151 EUR |
0.6820 EUR |
0.6671 EUR |
| 2023-11-05 |
0.5996 EUR |
5,329,250.4769 XRP |
0.5747 EUR |
0.5734 EUR |
0.6150 EUR |
0.6128 EUR |
| 2023-11-04 |
0.5728 EUR |
1,172,267.4700 XRP |
0.5710 EUR |
0.5685 EUR |
0.5766 EUR |
0.5749 EUR |
| 2023-11-03 |
0.5629 EUR |
33,698,456.7157 XRP |
0.5705 EUR |
0.5572 EUR |
0.5738 EUR |
0.5709 EUR |
| 2023-11-02 |
0.5719 EUR |
38,322,312.9150 XRP |
0.5753 EUR |
0.5536 EUR |
0.5874 EUR |
0.5717 EUR |
| 2023-11-01 |
0.5667 EUR |
12,759,514.1834 XRP |
0.5657 EUR |
0.5495 EUR |
0.5830 EUR |
0.5757 EUR |
| 2023-10-31 |
0.5445 EUR |
41,815,441.7622 XRP |
0.5445 EUR |
0.5310 EUR |
0.5825 EUR |
0.5669 EUR |
| 2023-10-30 |
0.5259 EUR |
41,262,431.9984 XRP |
0.5271 EUR |
0.5204 EUR |
0.5510 EUR |
0.5459 EUR |
| 2023-10-29 |
0.5258 EUR |
1,169,364.8883 XRP |
0.5159 EUR |
0.5130 EUR |
0.5317 EUR |
0.5276 EUR |
| 2023-10-28 |
0.5165 EUR |
1,190,663.2629 XRP |
0.5142 EUR |
0.5121 EUR |
0.5210 EUR |
0.5161 EUR |
| 2023-10-27 |
0.5192 EUR |
34,743,326.2081 XRP |
0.5241 EUR |
0.5052 EUR |
0.5295 EUR |
0.5145 EUR |
| 2023-10-26 |
0.5255 EUR |
36,812,098.8833 XRP |
0.5256 EUR |
0.5160 EUR |
0.5400 EUR |
0.5234 EUR |
| 2023-10-25 |
0.5191 EUR |
37,145,083.8245 XRP |
0.5272 EUR |
0.5100 EUR |
0.5336 EUR |
0.5256 EUR |
| 2023-10-24 |
0.5138 EUR |
48,060,359.6370 XRP |
0.5137 EUR |
0.5021 EUR |
0.5513 EUR |
0.5268 EUR |
| 2023-10-23 |
0.4965 EUR |
49,555,510.6901 XRP |
0.4929 EUR |
0.4910 EUR |
0.5203 EUR |
0.5122 EUR |
| 2023-10-22 |
0.4905 EUR |
4,028,803.9812 XRP |
0.4918 EUR |
0.4832 EUR |
0.4947 EUR |
0.4928 EUR |
| 2023-10-21 |
0.4909 EUR |
1,528,969.4653 XRP |
0.4850 EUR |
0.4827 EUR |
0.5024 EUR |
0.4915 EUR |
| 2023-10-20 |
0.4851 EUR |
39,063,890.7879 XRP |
0.4922 EUR |
0.4810 EUR |
0.5019 EUR |
0.4871 EUR |
| 2023-10-19 |
0.4583 EUR |
44,058,239.9599 XRP |
0.4629 EUR |
0.4528 EUR |
0.4952 EUR |
0.4911 EUR |
| 2023-10-18 |
0.4621 EUR |
39,743,507.6559 XRP |
0.4634 EUR |
0.4594 EUR |
0.4674 EUR |
0.4633 EUR |