Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-21 |
0.3905 EUR |
13,061,348.0562 XRP |
0.3823 EUR |
0.3815 EUR |
0.3986 EUR |
0.3909 EUR |
| 2019-06-20 |
0.3808 EUR |
8,645,668.9652 XRP |
0.3877 EUR |
0.3733 EUR |
0.3894 EUR |
0.3819 EUR |
| 2019-06-19 |
0.3861 EUR |
3,118,388.6394 XRP |
0.3821 EUR |
0.3787 EUR |
0.3916 EUR |
0.3863 EUR |
| 2019-06-18 |
0.3888 EUR |
7,938,709.5567 XRP |
0.3987 EUR |
0.3739 EUR |
0.4053 EUR |
0.3790 EUR |
| 2019-06-17 |
0.3936 EUR |
9,620,826.2644 XRP |
0.3825 EUR |
0.3782 EUR |
0.4116 EUR |
0.3957 EUR |
| 2019-06-16 |
0.3776 EUR |
9,889,050.6619 XRP |
0.3661 EUR |
0.3640 EUR |
0.3935 EUR |
0.3844 EUR |
| 2019-06-15 |
0.3631 EUR |
6,033,814.8138 XRP |
0.3617 EUR |
0.3577 EUR |
0.3695 EUR |
0.3651 EUR |
| 2019-06-14 |
0.3536 EUR |
4,069,324.5900 XRP |
0.3547 EUR |
0.3471 EUR |
0.3609 EUR |
0.3609 EUR |
| 2019-06-13 |
0.3573 EUR |
3,460,300.8020 XRP |
0.3560 EUR |
0.3520 EUR |
0.3632 EUR |
0.3546 EUR |
| 2019-06-12 |
0.3517 EUR |
4,174,970.3176 XRP |
0.3475 EUR |
0.3436 EUR |
0.3578 EUR |
0.3543 EUR |
| 2019-06-11 |
0.3463 EUR |
4,152,945.8752 XRP |
0.3557 EUR |
0.3387 EUR |
0.3560 EUR |
0.3483 EUR |
| 2019-06-10 |
0.3477 EUR |
6,193,948.7362 XRP |
0.3416 EUR |
0.3332 EUR |
0.3581 EUR |
0.3515 EUR |
| 2019-06-09 |
0.3441 EUR |
7,667,444.2160 XRP |
0.3618 EUR |
0.3310 EUR |
0.3642 EUR |
0.3395 EUR |
| 2019-06-08 |
0.3658 EUR |
4,574,855.7547 XRP |
0.3710 EUR |
0.3570 EUR |
0.3739 EUR |
0.3615 EUR |
| 2019-06-07 |
0.3746 EUR |
8,961,994.5446 XRP |
0.3721 EUR |
0.3671 EUR |
0.3821 EUR |
0.3710 EUR |
| 2019-06-06 |
0.3644 EUR |
9,020,254.1650 XRP |
0.3551 EUR |
0.3474 EUR |
0.3800 EUR |
0.3715 EUR |
| 2019-06-05 |
0.3551 EUR |
7,368,218.3162 XRP |
0.3542 EUR |
0.3451 EUR |
0.3618 EUR |
0.3600 EUR |
| 2019-06-04 |
0.3600 EUR |
24,365,802.7096 XRP |
0.3713 EUR |
0.3411 EUR |
0.3920 EUR |
0.3470 EUR |
| 2019-06-03 |
0.3954 EUR |
16,615,762.6345 XRP |
0.3982 EUR |
0.3849 EUR |
0.4149 EUR |
0.3896 EUR |
| 2019-06-02 |
0.3945 EUR |
4,956,844.8146 XRP |
0.3848 EUR |
0.3829 EUR |
0.4006 EUR |
0.3975 EUR |
| 2019-06-01 |
0.3875 EUR |
4,289,818.7096 XRP |
0.3938 EUR |
0.3756 EUR |
0.3967 EUR |
0.3839 EUR |
| 2019-05-31 |
0.3795 EUR |
8,578,576.7480 XRP |
0.3748 EUR |
0.3653 EUR |
0.3914 EUR |
0.3895 EUR |
| 2019-05-30 |
0.4005 EUR |
21,589,860.0883 XRP |
0.3984 EUR |
0.3603 EUR |
0.4264 EUR |
0.3710 EUR |
| 2019-05-29 |
0.3962 EUR |
9,177,356.8956 XRP |
0.4012 EUR |
0.3767 EUR |
0.4100 EUR |
0.4056 EUR |
| 2019-05-28 |
0.3944 EUR |
17,704,959.5003 XRP |
0.3880 EUR |
0.3741 EUR |
0.4112 EUR |
0.4008 EUR |
| 2019-05-27 |
0.3757 EUR |
14,602,156.9782 XRP |
0.3663 EUR |
0.3613 EUR |
0.3990 EUR |
0.3809 EUR |
| 2019-05-26 |
0.3512 EUR |
5,508,009.0321 XRP |
0.3461 EUR |
0.3358 EUR |
0.3642 EUR |
0.3590 EUR |
| 2019-05-25 |
0.3459 EUR |
4,708,316.0847 XRP |
0.3441 EUR |
0.3390 EUR |
0.3540 EUR |
0.3462 EUR |
| 2019-05-24 |
0.3461 EUR |
6,201,376.4435 XRP |
0.3400 EUR |
0.3320 EUR |
0.3534 EUR |
0.3417 EUR |
| 2019-05-23 |
0.3328 EUR |
6,566,885.1238 XRP |
0.3324 EUR |
0.3250 EUR |
0.3440 EUR |
0.3412 EUR |
| 2019-05-22 |
0.3482 EUR |
10,098,183.2044 XRP |
0.3568 EUR |
0.3289 EUR |
0.3708 EUR |
0.3327 EUR |
| 2019-05-21 |
0.3563 EUR |
7,130,973.4351 XRP |
0.3599 EUR |
0.3480 EUR |
0.3665 EUR |
0.3582 EUR |
| 2019-05-20 |
0.3609 EUR |
13,240,879.5351 XRP |
0.3758 EUR |
0.3405 EUR |
0.3850 EUR |
0.3590 EUR |
| 2019-05-19 |
0.3654 EUR |
18,916,338.9532 XRP |
0.3349 EUR |
0.3339 EUR |
0.3850 EUR |
0.3760 EUR |
| 2019-05-18 |
0.3390 EUR |
5,802,129.2325 XRP |
0.3503 EUR |
0.3258 EUR |
0.3548 EUR |
0.3364 EUR |
| 2019-05-17 |
0.3367 EUR |
19,031,027.5122 XRP |
0.3744 EUR |
0.3174 EUR |
0.3797 EUR |
0.3462 EUR |
| 2019-05-16 |
0.3826 EUR |
32,683,301.0935 XRP |
0.4081 EUR |
0.3520 EUR |
0.4270 EUR |
0.3743 EUR |
| 2019-05-15 |
0.3846 EUR |
27,392,689.9049 XRP |
0.3662 EUR |
0.3503 EUR |
0.4180 EUR |
0.4166 EUR |
| 2019-05-14 |
0.3477 EUR |
47,487,611.5370 XRP |
0.2898 EUR |
0.2880 EUR |
0.3788 EUR |
0.3636 EUR |
| 2019-05-13 |
0.2894 EUR |
9,843,715.7644 XRP |
0.2755 EUR |
0.2746 EUR |
0.2962 EUR |
0.2894 EUR |
| 2019-05-12 |
0.2806 EUR |
10,438,540.1395 XRP |
0.2842 EUR |
0.2702 EUR |
0.2950 EUR |
0.2746 EUR |
| 2019-05-11 |
0.2825 EUR |
13,439,725.9207 XRP |
0.2650 EUR |
0.2641 EUR |
0.3000 EUR |
0.2876 EUR |
| 2019-05-10 |
0.2643 EUR |
4,073,189.8161 XRP |
0.2613 EUR |
0.2583 EUR |
0.2683 EUR |
0.2647 EUR |
| 2019-05-09 |
0.2638 EUR |
3,371,672.4091 XRP |
0.2664 EUR |
0.2589 EUR |
0.2676 EUR |
0.2622 EUR |
| 2019-05-08 |
0.2647 EUR |
2,069,664.3149 XRP |
0.2623 EUR |
0.2608 EUR |
0.2672 EUR |
0.2658 EUR |
| 2019-05-07 |
0.2677 EUR |
3,360,045.2285 XRP |
0.2681 EUR |
0.2640 EUR |
0.2710 EUR |
0.2660 EUR |
| 2019-05-06 |
0.2665 EUR |
3,050,352.5904 XRP |
0.2659 EUR |
0.2609 EUR |
0.2714 EUR |
0.2695 EUR |
| 2019-05-05 |
0.2660 EUR |
1,569,999.3307 XRP |
0.2674 EUR |
0.2640 EUR |
0.2689 EUR |
0.2666 EUR |
| 2019-05-04 |
0.2688 EUR |
2,400,374.3397 XRP |
0.2703 EUR |
0.2625 EUR |
0.2788 EUR |
0.2679 EUR |
| 2019-05-03 |
0.2711 EUR |
3,405,899.2079 XRP |
0.2650 EUR |
0.2643 EUR |
0.2760 EUR |
0.2707 EUR |