Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
0.5255 EUR |
25,385,458.2395 XRP |
0.5238 EUR |
0.5157 EUR |
0.5337 EUR |
0.5274 EUR |
| 2024-09-25 |
0.5250 EUR |
25,395,330.0958 XRP |
0.5283 EUR |
0.5229 EUR |
0.5322 EUR |
0.5253 EUR |
| 2024-09-24 |
0.5272 EUR |
23,414,511.0636 XRP |
0.5267 EUR |
0.5210 EUR |
0.5308 EUR |
0.5287 EUR |
| 2024-09-23 |
0.5287 EUR |
23,689,314.4599 XRP |
0.5263 EUR |
0.5193 EUR |
0.5332 EUR |
0.5270 EUR |
| 2024-09-22 |
0.5343 EUR |
3,138,376.8171 XRP |
0.5351 EUR |
0.5238 EUR |
0.5420 EUR |
0.5291 EUR |
| 2024-09-21 |
0.5386 EUR |
2,881,483.9770 XRP |
0.5237 EUR |
0.5197 EUR |
0.5492 EUR |
0.5361 EUR |
| 2024-09-20 |
0.5254 EUR |
20,975,116.7718 XRP |
0.5260 EUR |
0.5166 EUR |
0.5309 EUR |
0.5251 EUR |
| 2024-09-19 |
0.5242 EUR |
23,709,139.8997 XRP |
0.5267 EUR |
0.5203 EUR |
0.5327 EUR |
0.5273 EUR |
| 2024-09-18 |
0.5160 EUR |
23,821,373.4170 XRP |
0.5249 EUR |
0.5059 EUR |
0.5270 EUR |
0.5270 EUR |
| 2024-09-17 |
0.5263 EUR |
26,630,064.3005 XRP |
0.5269 EUR |
0.5213 EUR |
0.5335 EUR |
0.5258 EUR |
| 2024-09-16 |
0.5134 EUR |
24,462,821.0875 XRP |
0.5149 EUR |
0.5050 EUR |
0.5312 EUR |
0.5259 EUR |
| 2024-09-15 |
0.5283 EUR |
2,447,058.0329 XRP |
0.5372 EUR |
0.5137 EUR |
0.5381 EUR |
0.5148 EUR |
| 2024-09-14 |
0.5289 EUR |
10,110,431.9340 XRP |
0.5175 EUR |
0.5155 EUR |
0.5406 EUR |
0.5384 EUR |
| 2024-09-13 |
0.5090 EUR |
25,038,519.7375 XRP |
0.5075 EUR |
0.5016 EUR |
0.5187 EUR |
0.5157 EUR |
| 2024-09-12 |
0.4960 EUR |
32,259,810.2471 XRP |
0.4858 EUR |
0.4849 EUR |
0.5330 EUR |
0.5085 EUR |
| 2024-09-11 |
0.4824 EUR |
24,058,268.3565 XRP |
0.4904 EUR |
0.4756 EUR |
0.4905 EUR |
0.4857 EUR |
| 2024-09-10 |
0.4866 EUR |
25,511,621.8861 XRP |
0.4887 EUR |
0.4836 EUR |
0.4925 EUR |
0.4913 EUR |
| 2024-09-09 |
0.4794 EUR |
30,610,148.4015 XRP |
0.4770 EUR |
0.4759 EUR |
0.4920 EUR |
0.4889 EUR |
| 2024-09-08 |
0.4753 EUR |
983,505.2562 XRP |
0.4738 EUR |
0.4703 EUR |
0.4795 EUR |
0.4777 EUR |
| 2024-09-07 |
0.4773 EUR |
1,392,005.4492 XRP |
0.4708 EUR |
0.4696 EUR |
0.4819 EUR |
0.4737 EUR |
| 2024-09-06 |
0.4817 EUR |
38,498,522.1814 XRP |
0.4899 EUR |
0.4537 EUR |
0.4921 EUR |
0.4699 EUR |
| 2024-09-05 |
0.4966 EUR |
30,450,619.2807 XRP |
0.5036 EUR |
0.4867 EUR |
0.5047 EUR |
0.4899 EUR |
| 2024-09-04 |
0.4994 EUR |
24,140,879.6921 XRP |
0.5068 EUR |
0.4827 EUR |
0.5093 EUR |
0.5037 EUR |
| 2024-09-03 |
0.5129 EUR |
19,750,962.4928 XRP |
0.5117 EUR |
0.5047 EUR |
0.5185 EUR |
0.5071 EUR |
| 2024-09-02 |
0.4976 EUR |
17,842,693.8680 XRP |
0.4963 EUR |
0.4924 EUR |
0.5136 EUR |
0.5130 EUR |
| 2024-09-01 |
0.5037 EUR |
1,554,124.5659 XRP |
0.5124 EUR |
0.4929 EUR |
0.5129 EUR |
0.4968 EUR |
| 2024-08-31 |
0.5137 EUR |
831,859.3047 XRP |
0.5130 EUR |
0.5097 EUR |
0.5180 EUR |
0.5131 EUR |
| 2024-08-30 |
0.5074 EUR |
33,173,211.5154 XRP |
0.5071 EUR |
0.4945 EUR |
0.5141 EUR |
0.5137 EUR |
| 2024-08-29 |
0.5159 EUR |
32,477,799.7042 XRP |
0.5121 EUR |
0.5039 EUR |
0.5202 EUR |
0.5073 EUR |
| 2024-08-28 |
0.5139 EUR |
35,442,443.2803 XRP |
0.5070 EUR |
0.5009 EUR |
0.5262 EUR |
0.5129 EUR |
| 2024-08-27 |
0.5262 EUR |
32,105,118.5551 XRP |
0.5260 EUR |
0.4954 EUR |
0.5375 EUR |
0.5081 EUR |
| 2024-08-26 |
0.5312 EUR |
35,130,835.4275 XRP |
0.5373 EUR |
0.5183 EUR |
0.5376 EUR |
0.5256 EUR |
| 2024-08-25 |
0.5379 EUR |
3,141,662.8507 XRP |
0.5469 EUR |
0.5314 EUR |
0.5481 EUR |
0.5368 EUR |
| 2024-08-24 |
0.5539 EUR |
8,209,359.8051 XRP |
0.5468 EUR |
0.5409 EUR |
0.5639 EUR |
0.5467 EUR |
| 2024-08-23 |
0.5392 EUR |
36,987,614.3684 XRP |
0.5375 EUR |
0.5295 EUR |
0.5505 EUR |
0.5467 EUR |
| 2024-08-22 |
0.5381 EUR |
32,330,723.7038 XRP |
0.5387 EUR |
0.5319 EUR |
0.5425 EUR |
0.5379 EUR |
| 2024-08-21 |
0.5371 EUR |
36,614,551.3391 XRP |
0.5346 EUR |
0.5269 EUR |
0.5426 EUR |
0.5380 EUR |
| 2024-08-20 |
0.5489 EUR |
38,170,730.5141 XRP |
0.5400 EUR |
0.5289 EUR |
0.5548 EUR |
0.5340 EUR |
| 2024-08-19 |
0.5211 EUR |
42,331,255.2430 XRP |
0.5110 EUR |
0.5091 EUR |
0.5494 EUR |
0.5397 EUR |
| 2024-08-18 |
0.5196 EUR |
2,548,291.7317 XRP |
0.5140 EUR |
0.5125 EUR |
0.5298 EUR |
0.5145 EUR |
| 2024-08-17 |
0.5138 EUR |
1,936,663.0580 XRP |
0.5116 EUR |
0.5096 EUR |
0.5182 EUR |
0.5131 EUR |
| 2024-08-16 |
0.5157 EUR |
34,253,169.3437 XRP |
0.5111 EUR |
0.5038 EUR |
0.5194 EUR |
0.5121 EUR |
| 2024-08-15 |
0.5128 EUR |
35,610,890.1982 XRP |
0.5170 EUR |
0.5028 EUR |
0.5220 EUR |
0.5119 EUR |
| 2024-08-14 |
0.5241 EUR |
34,122,420.8735 XRP |
0.5246 EUR |
0.5118 EUR |
0.5290 EUR |
0.5167 EUR |
| 2024-08-13 |
0.5212 EUR |
34,260,271.2646 XRP |
0.5193 EUR |
0.5152 EUR |
0.5315 EUR |
0.5264 EUR |
| 2024-08-12 |
0.5190 EUR |
40,178,539.5559 XRP |
0.5063 EUR |
0.5046 EUR |
0.5304 EUR |
0.5203 EUR |
| 2024-08-11 |
0.5184 EUR |
6,596,236.4337 XRP |
0.5358 EUR |
0.5010 EUR |
0.5438 EUR |
0.5069 EUR |
| 2024-08-10 |
0.5406 EUR |
6,659,079.9080 XRP |
0.5311 EUR |
0.5299 EUR |
0.5524 EUR |
0.5368 EUR |
| 2024-08-09 |
0.5453 EUR |
36,968,591.9278 XRP |
0.5657 EUR |
0.5200 EUR |
0.5720 EUR |
0.5320 EUR |
| 2024-08-08 |
0.5574 EUR |
37,613,283.5805 XRP |
0.5498 EUR |
0.5300 EUR |
0.5890 EUR |
0.5655 EUR |