Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
2.4251 EUR |
6,711,986.9833 XRP |
2.4687 EUR |
2.3512 EUR |
2.4991 EUR |
2.4738 EUR |
| 2024-12-07 |
2.3411 EUR |
6,795,781.1331 XRP |
2.2993 EUR |
2.2523 EUR |
2.4323 EUR |
2.4013 EUR |
| 2024-12-06 |
2.2088 EUR |
15,493,659.6318 XRP |
2.1232 EUR |
2.1078 EUR |
2.3330 EUR |
2.2810 EUR |
| 2024-12-05 |
2.2156 EUR |
24,372,951.6134 XRP |
2.2419 EUR |
2.0652 EUR |
2.3688 EUR |
2.1800 EUR |
| 2024-12-04 |
2.3727 EUR |
27,163,165.3967 XRP |
2.3921 EUR |
2.1671 EUR |
2.5562 EUR |
2.2425 EUR |
| 2024-12-03 |
2.4603 EUR |
35,769,295.2220 XRP |
2.5987 EUR |
2.1360 EUR |
2.7600 EUR |
2.4000 EUR |
| 2024-12-02 |
2.3627 EUR |
57,240,508.7348 XRP |
2.1766 EUR |
2.0500 EUR |
2.7400 EUR |
2.5847 EUR |
| 2024-12-01 |
1.9114 EUR |
19,706,853.2119 XRP |
1.8469 EUR |
1.7484 EUR |
2.2000 EUR |
2.1588 EUR |
| 2024-11-30 |
1.7702 EUR |
22,601,148.5650 XRP |
1.7030 EUR |
1.6539 EUR |
1.8500 EUR |
1.8013 EUR |
| 2024-11-29 |
1.5612 EUR |
45,455,529.3751 XRP |
1.4609 EUR |
1.4380 EUR |
1.7019 EUR |
1.6974 EUR |
| 2024-11-28 |
1.3977 EUR |
31,518,434.1231 XRP |
1.3935 EUR |
1.3564 EUR |
1.4625 EUR |
1.4426 EUR |
| 2024-11-27 |
1.3695 EUR |
29,235,885.3364 XRP |
1.3317 EUR |
1.2903 EUR |
1.4429 EUR |
1.3910 EUR |
| 2024-11-26 |
1.3128 EUR |
36,199,385.6482 XRP |
1.3524 EUR |
1.2196 EUR |
1.3938 EUR |
1.3432 EUR |
| 2024-11-25 |
1.3903 EUR |
32,336,547.2293 XRP |
1.3649 EUR |
1.2926 EUR |
1.4724 EUR |
1.3464 EUR |
| 2024-11-24 |
1.3185 EUR |
17,309,679.3498 XRP |
1.4024 EUR |
1.2104 EUR |
1.4446 EUR |
1.3667 EUR |
| 2024-11-23 |
1.4510 EUR |
13,142,188.4073 XRP |
1.4112 EUR |
1.2400 EUR |
1.5608 EUR |
1.4096 EUR |
| 2024-11-22 |
1.3321 EUR |
33,105,733.7650 XRP |
1.1900 EUR |
1.1556 EUR |
1.4409 EUR |
1.3939 EUR |
| 2024-11-21 |
1.0820 EUR |
25,931,050.9418 XRP |
1.0453 EUR |
1.0218 EUR |
1.1800 EUR |
1.1417 EUR |
| 2024-11-20 |
1.0373 EUR |
16,133,878.8392 XRP |
1.0398 EUR |
0.9984 EUR |
1.0909 EUR |
1.0461 EUR |
| 2024-11-19 |
1.0407 EUR |
22,081,467.5449 XRP |
1.0531 EUR |
1.0107 EUR |
1.0833 EUR |
1.0386 EUR |
| 2024-11-18 |
1.0730 EUR |
27,915,166.2424 XRP |
1.0030 EUR |
0.9970 EUR |
1.1245 EUR |
1.0638 EUR |
| 2024-11-17 |
1.0078 EUR |
21,751,162.1773 XRP |
1.0614 EUR |
0.9486 EUR |
1.0953 EUR |
1.0045 EUR |
| 2024-11-16 |
1.0051 EUR |
30,199,777.2814 XRP |
0.8455 EUR |
0.8324 EUR |
1.2000 EUR |
1.0744 EUR |
| 2024-11-15 |
0.7899 EUR |
46,475,235.6880 XRP |
0.7345 EUR |
0.7172 EUR |
0.8798 EUR |
0.8536 EUR |
| 2024-11-14 |
0.7082 EUR |
49,743,257.6448 XRP |
0.6524 EUR |
0.6455 EUR |
0.8050 EUR |
0.7411 EUR |
| 2024-11-13 |
0.6376 EUR |
35,998,579.9405 XRP |
0.6631 EUR |
0.6021 EUR |
0.7081 EUR |
0.6518 EUR |
| 2024-11-12 |
0.6247 EUR |
50,642,184.6563 XRP |
0.5755 EUR |
0.5524 EUR |
0.6965 EUR |
0.6678 EUR |
| 2024-11-11 |
0.5468 EUR |
29,405,030.8002 XRP |
0.5485 EUR |
0.5324 EUR |
0.5895 EUR |
0.5730 EUR |
| 2024-11-10 |
0.5491 EUR |
10,673,684.0765 XRP |
0.5219 EUR |
0.5123 EUR |
0.5769 EUR |
0.5682 EUR |
| 2024-11-09 |
0.5146 EUR |
2,057,628.9561 XRP |
0.5167 EUR |
0.5076 EUR |
0.5220 EUR |
0.5220 EUR |
| 2024-11-08 |
0.5097 EUR |
25,331,143.2217 XRP |
0.5149 EUR |
0.5031 EUR |
0.5190 EUR |
0.5166 EUR |
| 2024-11-07 |
0.5154 EUR |
28,783,481.1639 XRP |
0.5045 EUR |
0.5006 EUR |
0.5384 EUR |
0.5130 EUR |
| 2024-11-06 |
0.4999 EUR |
27,934,335.0708 XRP |
0.4709 EUR |
0.4693 EUR |
0.5093 EUR |
0.5057 EUR |
| 2024-11-05 |
0.4704 EUR |
32,408,000.2142 XRP |
0.4635 EUR |
0.4615 EUR |
0.4764 EUR |
0.4702 EUR |
| 2024-11-04 |
0.4642 EUR |
22,868,749.6236 XRP |
0.4628 EUR |
0.4558 EUR |
0.4716 EUR |
0.4614 EUR |
| 2024-11-03 |
0.4622 EUR |
3,098,033.9150 XRP |
0.4717 EUR |
0.4544 EUR |
0.4724 EUR |
0.4635 EUR |
| 2024-11-02 |
0.4721 EUR |
832,303.8859 XRP |
0.4736 EUR |
0.4679 EUR |
0.4763 EUR |
0.4712 EUR |
| 2024-11-01 |
0.4741 EUR |
28,318,752.1822 XRP |
0.4685 EUR |
0.4617 EUR |
0.4824 EUR |
0.4734 EUR |
| 2024-10-31 |
0.4761 EUR |
16,697,319.4063 XRP |
0.4814 EUR |
0.4626 EUR |
0.4820 EUR |
0.4677 EUR |
| 2024-10-30 |
0.4834 EUR |
15,647,511.8475 XRP |
0.4875 EUR |
0.4791 EUR |
0.4877 EUR |
0.4822 EUR |
| 2024-10-29 |
0.4858 EUR |
18,014,061.4166 XRP |
0.4790 EUR |
0.4790 EUR |
0.4909 EUR |
0.4874 EUR |
| 2024-10-28 |
0.4781 EUR |
16,484,451.0294 XRP |
0.4779 EUR |
0.4725 EUR |
0.4817 EUR |
0.4798 EUR |
| 2024-10-27 |
0.4760 EUR |
1,106,692.7574 XRP |
0.4756 EUR |
0.4730 EUR |
0.4790 EUR |
0.4784 EUR |
| 2024-10-26 |
0.4728 EUR |
2,023,009.0727 XRP |
0.4644 EUR |
0.4604 EUR |
0.4775 EUR |
0.4750 EUR |
| 2024-10-25 |
0.4826 EUR |
17,436,761.0363 XRP |
0.4907 EUR |
0.4710 EUR |
0.4910 EUR |
0.4730 EUR |
| 2024-10-24 |
0.4897 EUR |
19,177,513.0513 XRP |
0.4870 EUR |
0.4850 EUR |
0.4940 EUR |
0.4908 EUR |
| 2024-10-23 |
0.4880 EUR |
18,380,159.1601 XRP |
0.4941 EUR |
0.4746 EUR |
0.4945 EUR |
0.4878 EUR |
| 2024-10-22 |
0.5028 EUR |
21,416,246.5671 XRP |
0.5046 EUR |
0.4897 EUR |
0.5071 EUR |
0.4941 EUR |
| 2024-10-21 |
0.5070 EUR |
18,311,458.7068 XRP |
0.5033 EUR |
0.4997 EUR |
0.5160 EUR |
0.5036 EUR |
| 2024-10-20 |
0.4980 EUR |
2,212,619.4272 XRP |
0.5003 EUR |
0.4935 EUR |
0.5043 EUR |
0.5036 EUR |