Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-07 |
0.3546 EUR |
63,690,261.1081 XRP |
0.3686 EUR |
0.3251 EUR |
0.3748 EUR |
0.3507 EUR |
| 2021-02-06 |
0.3669 EUR |
60,349,398.5760 XRP |
0.3756 EUR |
0.3546 EUR |
0.3795 EUR |
0.3694 EUR |
| 2021-02-05 |
0.3713 EUR |
66,029,968.2332 XRP |
0.3723 EUR |
0.3550 EUR |
0.3949 EUR |
0.3719 EUR |
| 2021-02-04 |
0.3526 EUR |
141,275,820.5713 XRP |
0.3301 EUR |
0.3160 EUR |
0.4029 EUR |
0.3827 EUR |
| 2021-02-03 |
0.3234 EUR |
59,349,312.2220 XRP |
0.3108 EUR |
0.3090 EUR |
0.3493 EUR |
0.3307 EUR |
| 2021-02-02 |
0.3126 EUR |
85,346,287.8492 XRP |
0.3078 EUR |
0.2822 EUR |
0.3436 EUR |
0.3088 EUR |
| 2021-02-01 |
0.4480 EUR |
370,946,574.6043 XRP |
0.4085 EUR |
0.2983 EUR |
0.6259 EUR |
0.3157 EUR |
| 2021-01-31 |
0.3831 EUR |
157,254,244.8139 XRP |
0.3666 EUR |
0.3175 EUR |
0.4200 EUR |
0.4090 EUR |
| 2021-01-30 |
0.3108 EUR |
288,870,444.1928 XRP |
0.2333 EUR |
0.2294 EUR |
0.4279 EUR |
0.3596 EUR |
| 2021-01-29 |
0.2355 EUR |
79,921,313.3468 XRP |
0.2183 EUR |
0.2152 EUR |
0.2623 EUR |
0.2334 EUR |
| 2021-01-28 |
0.2127 EUR |
59,865,037.7250 XRP |
0.2074 EUR |
0.2046 EUR |
0.2226 EUR |
0.2178 EUR |
| 2021-01-27 |
0.2098 EUR |
46,199,648.5952 XRP |
0.2203 EUR |
0.2022 EUR |
0.2211 EUR |
0.2067 EUR |
| 2021-01-26 |
0.2202 EUR |
28,338,033.3936 XRP |
0.2201 EUR |
0.2125 EUR |
0.2234 EUR |
0.2208 EUR |
| 2021-01-25 |
0.2263 EUR |
27,715,051.4803 XRP |
0.2247 EUR |
0.2202 EUR |
0.2348 EUR |
0.2208 EUR |
| 2021-01-24 |
0.2246 EUR |
11,442,474.7054 XRP |
0.2233 EUR |
0.2207 EUR |
0.2283 EUR |
0.2233 EUR |
| 2021-01-23 |
0.2245 EUR |
14,102,656.5743 XRP |
0.2241 EUR |
0.2186 EUR |
0.2330 EUR |
0.2236 EUR |
| 2021-01-22 |
0.2183 EUR |
38,716,704.4200 XRP |
0.2205 EUR |
0.1971 EUR |
0.2292 EUR |
0.2242 EUR |
| 2021-01-21 |
0.2309 EUR |
57,005,202.9633 XRP |
0.2443 EUR |
0.2135 EUR |
0.2550 EUR |
0.2229 EUR |
| 2021-01-20 |
0.2394 EUR |
53,146,381.0811 XRP |
0.2421 EUR |
0.2305 EUR |
0.2565 EUR |
0.2428 EUR |
| 2021-01-19 |
0.2523 EUR |
90,436,737.3561 XRP |
0.2360 EUR |
0.2349 EUR |
0.2709 EUR |
0.2424 EUR |
| 2021-01-18 |
0.2311 EUR |
52,235,608.4619 XRP |
0.2301 EUR |
0.2250 EUR |
0.2393 EUR |
0.2347 EUR |
| 2021-01-17 |
0.2292 EUR |
53,814,677.4180 XRP |
0.2310 EUR |
0.2223 EUR |
0.2362 EUR |
0.2311 EUR |
| 2021-01-16 |
0.2354 EUR |
30,563,102.2125 XRP |
0.2327 EUR |
0.2277 EUR |
0.2456 EUR |
0.2319 EUR |
| 2021-01-15 |
0.2357 EUR |
57,630,028.0823 XRP |
0.2438 EUR |
0.2163 EUR |
0.2491 EUR |
0.2271 EUR |
| 2021-01-14 |
0.2437 EUR |
45,509,035.7640 XRP |
0.2524 EUR |
0.2327 EUR |
0.2538 EUR |
0.2427 EUR |
| 2021-01-13 |
0.2444 EUR |
73,438,981.9513 XRP |
0.2395 EUR |
0.2334 EUR |
0.2514 EUR |
0.2500 EUR |
| 2021-01-12 |
0.2416 EUR |
69,886,074.9527 XRP |
0.2380 EUR |
0.2272 EUR |
0.2550 EUR |
0.2400 EUR |
| 2021-01-11 |
0.2284 EUR |
110,362,437.1638 XRP |
0.2590 EUR |
0.2050 EUR |
0.2595 EUR |
0.2374 EUR |
| 2021-01-10 |
0.2639 EUR |
61,895,902.8534 XRP |
0.2654 EUR |
0.2269 EUR |
0.2977 EUR |
0.2585 EUR |
| 2021-01-09 |
0.2646 EUR |
31,591,572.7052 XRP |
0.2626 EUR |
0.2496 EUR |
0.2763 EUR |
0.2650 EUR |
| 2021-01-08 |
0.2580 EUR |
74,653,702.3093 XRP |
0.2633 EUR |
0.2323 EUR |
0.2816 EUR |
0.2600 EUR |
| 2021-01-07 |
0.2619 EUR |
214,985,941.2146 XRP |
0.2016 EUR |
0.1990 EUR |
0.3025 EUR |
0.2599 EUR |
| 2021-01-06 |
0.1984 EUR |
102,085,431.6400 XRP |
0.1843 EUR |
0.1800 EUR |
0.2277 EUR |
0.2038 EUR |
| 2021-01-05 |
0.1863 EUR |
73,631,670.2623 XRP |
0.1925 EUR |
0.1778 EUR |
0.1976 EUR |
0.1841 EUR |
| 2021-01-04 |
0.1903 EUR |
80,415,145.3712 XRP |
0.1810 EUR |
0.1754 EUR |
0.2134 EUR |
0.1932 EUR |
| 2021-01-03 |
0.1803 EUR |
49,825,793.1825 XRP |
0.1783 EUR |
0.1702 EUR |
0.1900 EUR |
0.1824 EUR |
| 2021-01-02 |
0.1818 EUR |
46,896,761.3800 XRP |
0.1946 EUR |
0.1650 EUR |
0.1953 EUR |
0.1790 EUR |
| 2021-01-01 |
0.1938 EUR |
59,105,403.8647 XRP |
0.1797 EUR |
0.1768 EUR |
0.2053 EUR |
0.1940 EUR |
| 2020-12-31 |
0.1777 EUR |
47,188,734.9153 XRP |
0.1720 EUR |
0.1658 EUR |
0.1870 EUR |
0.1803 EUR |
| 2020-12-30 |
0.1731 EUR |
75,806,326.1083 XRP |
0.1804 EUR |
0.1560 EUR |
0.1928 EUR |
0.1722 EUR |
| 2020-12-29 |
0.1750 EUR |
166,159,138.5682 XRP |
0.2025 EUR |
0.1400 EUR |
0.2056 EUR |
0.1791 EUR |
| 2020-12-28 |
0.2253 EUR |
62,856,587.1344 XRP |
0.2304 EUR |
0.1911 EUR |
0.2534 EUR |
0.1988 EUR |
| 2020-12-27 |
0.2364 EUR |
73,447,146.4270 XRP |
0.2416 EUR |
0.2160 EUR |
0.2536 EUR |
0.2303 EUR |
| 2020-12-26 |
0.2494 EUR |
78,250,239.8326 XRP |
0.2590 EUR |
0.2318 EUR |
0.2688 EUR |
0.2413 EUR |
| 2020-12-25 |
0.2744 EUR |
152,991,165.8097 XRP |
0.2790 EUR |
0.2280 EUR |
0.3180 EUR |
0.2587 EUR |
| 2020-12-24 |
0.2329 EUR |
136,289,492.9027 XRP |
0.2137 EUR |
0.1972 EUR |
0.3100 EUR |
0.2864 EUR |
| 2020-12-23 |
0.2611 EUR |
239,624,543.7030 XRP |
0.3665 EUR |
0.1725 EUR |
0.3696 EUR |
0.2126 EUR |
| 2020-12-22 |
0.3776 EUR |
81,498,204.9648 XRP |
0.4219 EUR |
0.3288 EUR |
0.4269 EUR |
0.3668 EUR |
| 2020-12-21 |
0.4327 EUR |
41,756,421.8524 XRP |
0.4539 EUR |
0.4087 EUR |
0.4661 EUR |
0.4222 EUR |
| 2020-12-20 |
0.4643 EUR |
24,122,490.1710 XRP |
0.4699 EUR |
0.4342 EUR |
0.4782 EUR |
0.4573 EUR |