Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-11 |
0.4519 EUR |
48,213,979.0870 XRP |
0.4638 EUR |
0.4263 EUR |
0.4649 EUR |
0.4415 EUR |
| 2023-09-10 |
0.4655 EUR |
2,972,329.8197 XRP |
0.4710 EUR |
0.4610 EUR |
0.4712 EUR |
0.4648 EUR |
| 2023-09-09 |
0.4706 EUR |
619,802.7723 XRP |
0.4715 EUR |
0.4688 EUR |
0.4718 EUR |
0.4713 EUR |
| 2023-09-08 |
0.4686 EUR |
37,237,645.5125 XRP |
0.4717 EUR |
0.4617 EUR |
0.4736 EUR |
0.4720 EUR |
| 2023-09-07 |
0.4655 EUR |
40,942,404.5211 XRP |
0.4690 EUR |
0.4629 EUR |
0.4735 EUR |
0.4721 EUR |
| 2023-09-06 |
0.4664 EUR |
39,623,666.6634 XRP |
0.4716 EUR |
0.4580 EUR |
0.4716 EUR |
0.4695 EUR |
| 2023-09-05 |
0.4668 EUR |
37,856,939.8156 XRP |
0.4704 EUR |
0.4648 EUR |
0.4720 EUR |
0.4713 EUR |
| 2023-09-04 |
0.4667 EUR |
42,008,689.6554 XRP |
0.4686 EUR |
0.4604 EUR |
0.4755 EUR |
0.4702 EUR |
| 2023-09-03 |
0.4676 EUR |
1,927,089.7261 XRP |
0.4627 EUR |
0.4619 EUR |
0.4731 EUR |
0.4687 EUR |
| 2023-09-02 |
0.4624 EUR |
1,812,969.3254 XRP |
0.4616 EUR |
0.4590 EUR |
0.4666 EUR |
0.4630 EUR |
| 2023-09-01 |
0.4652 EUR |
42,571,730.9432 XRP |
0.4712 EUR |
0.4516 EUR |
0.4717 EUR |
0.4623 EUR |
| 2023-08-31 |
0.4798 EUR |
41,426,310.9007 XRP |
0.4827 EUR |
0.4573 EUR |
0.4860 EUR |
0.4712 EUR |
| 2023-08-30 |
0.4867 EUR |
40,027,356.0842 XRP |
0.4966 EUR |
0.4776 EUR |
0.4966 EUR |
0.4831 EUR |
| 2023-08-29 |
0.4801 EUR |
45,604,078.9512 XRP |
0.4821 EUR |
0.4735 EUR |
0.5069 EUR |
0.4962 EUR |
| 2023-08-28 |
0.4763 EUR |
42,341,611.9833 XRP |
0.4847 EUR |
0.4717 EUR |
0.4854 EUR |
0.4829 EUR |
| 2023-08-27 |
0.4879 EUR |
965,803.9372 XRP |
0.4846 EUR |
0.4800 EUR |
0.4911 EUR |
0.4853 EUR |
| 2023-08-26 |
0.4848 EUR |
826,525.2504 XRP |
0.4860 EUR |
0.4800 EUR |
0.4890 EUR |
0.4838 EUR |
| 2023-08-25 |
0.4739 EUR |
39,025,196.5363 XRP |
0.4795 EUR |
0.4696 EUR |
0.4918 EUR |
0.4875 EUR |
| 2023-08-24 |
0.4840 EUR |
35,936,138.1448 XRP |
0.4880 EUR |
0.4725 EUR |
0.4891 EUR |
0.4802 EUR |
| 2023-08-23 |
0.4785 EUR |
38,152,693.1121 XRP |
0.4799 EUR |
0.4760 EUR |
0.4940 EUR |
0.4873 EUR |
| 2023-08-22 |
0.4740 EUR |
40,739,472.3599 XRP |
0.4810 EUR |
0.4640 EUR |
0.4840 EUR |
0.4799 EUR |
| 2023-08-21 |
0.4812 EUR |
46,433,507.8166 XRP |
0.4959 EUR |
0.4619 EUR |
0.4991 EUR |
0.4814 EUR |
| 2023-08-20 |
0.4947 EUR |
6,469,586.7638 XRP |
0.4794 EUR |
0.4754 EUR |
0.5131 EUR |
0.4961 EUR |
| 2023-08-19 |
0.4709 EUR |
3,134,967.7650 XRP |
0.4655 EUR |
0.4610 EUR |
0.4830 EUR |
0.4788 EUR |
| 2023-08-18 |
0.4639 EUR |
51,060,926.2376 XRP |
0.4665 EUR |
0.4441 EUR |
0.4832 EUR |
0.4658 EUR |
| 2023-08-17 |
0.5251 EUR |
43,551,571.0905 XRP |
0.5404 EUR |
0.4000 EUR |
0.5463 EUR |
0.4664 EUR |
| 2023-08-16 |
0.5490 EUR |
37,542,472.5034 XRP |
0.5582 EUR |
0.5258 EUR |
0.5640 EUR |
0.5400 EUR |
| 2023-08-15 |
0.5703 EUR |
51,451,895.4614 XRP |
0.5805 EUR |
0.5309 EUR |
0.5830 EUR |
0.5570 EUR |
| 2023-08-14 |
0.5728 EUR |
33,609,676.9169 XRP |
0.5712 EUR |
0.5700 EUR |
0.5830 EUR |
0.5815 EUR |
| 2023-08-13 |
0.5731 EUR |
3,648,895.7126 XRP |
0.5729 EUR |
0.5700 EUR |
0.5825 EUR |
0.5712 EUR |
| 2023-08-12 |
0.5737 EUR |
1,313,602.4175 XRP |
0.5750 EUR |
0.5690 EUR |
0.5774 EUR |
0.5730 EUR |
| 2023-08-11 |
0.5737 EUR |
29,077,046.7348 XRP |
0.5765 EUR |
0.5700 EUR |
0.5823 EUR |
0.5772 EUR |
| 2023-08-10 |
0.5722 EUR |
30,877,222.2574 XRP |
0.5846 EUR |
0.5662 EUR |
0.5861 EUR |
0.5763 EUR |
| 2023-08-09 |
0.5844 EUR |
29,105,626.7805 XRP |
0.5847 EUR |
0.5750 EUR |
0.6061 EUR |
0.5874 EUR |
| 2023-08-08 |
0.5637 EUR |
32,172,675.5147 XRP |
0.5648 EUR |
0.5586 EUR |
0.5915 EUR |
0.5862 EUR |
| 2023-08-07 |
0.5605 EUR |
36,515,426.2222 XRP |
0.5661 EUR |
0.5420 EUR |
0.5714 EUR |
0.5639 EUR |
| 2023-08-06 |
0.5726 EUR |
2,929,294.1669 XRP |
0.5707 EUR |
0.5639 EUR |
0.5797 EUR |
0.5657 EUR |
| 2023-08-05 |
0.5645 EUR |
2,868,485.7540 XRP |
0.5759 EUR |
0.5538 EUR |
0.5761 EUR |
0.5706 EUR |
| 2023-08-04 |
0.5997 EUR |
26,300,911.7242 XRP |
0.6041 EUR |
0.5650 EUR |
0.6086 EUR |
0.5771 EUR |
| 2023-08-03 |
0.6105 EUR |
28,640,833.2441 XRP |
0.6245 EUR |
0.5975 EUR |
0.6278 EUR |
0.6058 EUR |
| 2023-08-02 |
0.6300 EUR |
23,353,247.8881 XRP |
0.6410 EUR |
0.6172 EUR |
0.6424 EUR |
0.6254 EUR |
| 2023-08-01 |
0.6263 EUR |
33,304,405.1695 XRP |
0.6333 EUR |
0.6124 EUR |
0.6414 EUR |
0.6406 EUR |
| 2023-07-31 |
0.6378 EUR |
41,003,024.2540 XRP |
0.6385 EUR |
0.6221 EUR |
0.6548 EUR |
0.6356 EUR |
| 2023-07-30 |
0.6437 EUR |
3,251,448.6345 XRP |
0.6460 EUR |
0.6202 EUR |
0.6670 EUR |
0.6387 EUR |
| 2023-07-29 |
0.6442 EUR |
1,473,207.3273 XRP |
0.6460 EUR |
0.6390 EUR |
0.6490 EUR |
0.6470 EUR |
| 2023-07-28 |
0.6444 EUR |
24,068,356.1273 XRP |
0.6494 EUR |
0.6393 EUR |
0.6544 EUR |
0.6461 EUR |
| 2023-07-27 |
0.6420 EUR |
24,010,494.3176 XRP |
0.6452 EUR |
0.6361 EUR |
0.6656 EUR |
0.6493 EUR |
| 2023-07-26 |
0.6338 EUR |
26,630,691.3227 XRP |
0.6411 EUR |
0.6259 EUR |
0.6594 EUR |
0.6447 EUR |
| 2023-07-25 |
0.6225 EUR |
37,836,239.7250 XRP |
0.6333 EUR |
0.6067 EUR |
0.6479 EUR |
0.6439 EUR |
| 2023-07-24 |
0.6424 EUR |
36,403,124.2402 XRP |
0.6634 EUR |
0.6138 EUR |
0.6676 EUR |
0.6362 EUR |