Identifier on Bittrex: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-04 |
0.5755 EUR |
15,271.4600 XRP |
0.5240 EUR |
0.4800 EUR |
0.6600 EUR |
0.4800 EUR |
| 2023-12-03 |
0.5592 EUR |
36,776.6844 XRP |
0.5656 EUR |
0.5150 EUR |
0.6600 EUR |
0.5775 EUR |
| 2023-12-02 |
0.5577 EUR |
27,509.5543 XRP |
0.5598 EUR |
0.5150 EUR |
0.5750 EUR |
0.5600 EUR |
| 2023-12-01 |
0.5344 EUR |
26,207.1725 XRP |
0.5528 EUR |
0.5062 EUR |
0.5650 EUR |
0.5580 EUR |
| 2023-11-30 |
0.5446 EUR |
28,774.7068 XRP |
0.5243 EUR |
0.4651 EUR |
0.5692 EUR |
0.5487 EUR |
| 2023-11-29 |
0.5105 EUR |
138,984.8662 XRP |
0.5179 EUR |
0.3970 EUR |
0.5638 EUR |
0.4754 EUR |
| 2023-11-28 |
0.4680 EUR |
124,080.2818 XRP |
0.4800 EUR |
0.3880 EUR |
0.5450 EUR |
0.4550 EUR |
| 2023-11-27 |
0.4888 EUR |
76,849.2295 XRP |
0.5467 EUR |
0.3846 EUR |
0.5700 EUR |
0.4232 EUR |
| 2023-11-26 |
0.5300 EUR |
7,419.7042 XRP |
0.5327 EUR |
0.5110 EUR |
0.5600 EUR |
0.5136 EUR |
| 2023-11-25 |
0.5340 EUR |
27,512.6020 XRP |
0.5444 EUR |
0.5110 EUR |
0.5600 EUR |
0.5483 EUR |
| 2023-11-24 |
0.5635 EUR |
13,307.5835 XRP |
0.5444 EUR |
0.5203 EUR |
0.5717 EUR |
0.5550 EUR |
| 2023-11-23 |
0.5284 EUR |
32,861.9336 XRP |
0.5024 EUR |
0.4610 EUR |
0.5905 EUR |
0.5400 EUR |
| 2023-11-22 |
0.5285 EUR |
82,556.8813 XRP |
0.4397 EUR |
0.4300 EUR |
0.5906 EUR |
0.5330 EUR |
| 2023-11-21 |
0.5178 EUR |
73,943.8387 XRP |
0.5574 EUR |
0.3700 EUR |
0.5800 EUR |
0.5179 EUR |
| 2023-11-20 |
0.5659 EUR |
35,919.5168 XRP |
0.5694 EUR |
0.5552 EUR |
0.5736 EUR |
0.5622 EUR |
| 2023-11-19 |
0.5622 EUR |
2,785.4382 XRP |
0.5588 EUR |
0.5548 EUR |
0.5727 EUR |
0.5727 EUR |
| 2023-11-18 |
0.5539 EUR |
3,016.4573 XRP |
0.5607 EUR |
0.5478 EUR |
0.5607 EUR |
0.5504 EUR |
| 2023-11-17 |
0.5659 EUR |
12,389.0688 XRP |
0.5632 EUR |
0.5408 EUR |
0.5787 EUR |
0.5588 EUR |
| 2023-11-16 |
0.5803 EUR |
630.2328 XRP |
0.6000 EUR |
0.5715 EUR |
0.6000 EUR |
0.5716 EUR |
| 2023-11-15 |
0.5839 EUR |
16,119.2478 XRP |
0.5774 EUR |
0.5749 EUR |
0.5943 EUR |
0.5943 EUR |
| 2023-11-14 |
0.5777 EUR |
20,420.7569 XRP |
0.6084 EUR |
0.5569 EUR |
0.6108 EUR |
0.5763 EUR |
| 2023-11-13 |
0.6493 EUR |
64,721.4520 XRP |
0.6137 EUR |
0.6012 EUR |
0.6993 EUR |
0.6129 EUR |
| 2023-11-12 |
0.6243 EUR |
2,837.8457 XRP |
0.6159 EUR |
0.6050 EUR |
0.6294 EUR |
0.6237 EUR |
| 2023-11-11 |
0.6247 EUR |
5,657.5889 XRP |
0.6176 EUR |
0.6026 EUR |
0.6356 EUR |
0.6162 EUR |
| 2023-11-10 |
0.6156 EUR |
9,801.4595 XRP |
0.6236 EUR |
0.6004 EUR |
0.6270 EUR |
0.6187 EUR |
| 2023-11-09 |
0.6238 EUR |
11,343.5472 XRP |
0.6399 EUR |
0.6002 EUR |
0.6585 EUR |
0.6126 EUR |
| 2023-11-08 |
0.6426 EUR |
10,810.0192 XRP |
0.6357 EUR |
0.6310 EUR |
0.6533 EUR |
0.6448 EUR |
| 2023-11-07 |
0.6306 EUR |
39,488.3210 XRP |
0.6530 EUR |
0.6158 EUR |
0.6530 EUR |
0.6392 EUR |
| 2023-11-06 |
0.6636 EUR |
86,174.1456 XRP |
0.6190 EUR |
0.6190 EUR |
0.6809 EUR |
0.6597 EUR |
| 2023-11-05 |
0.6013 EUR |
23,682.9817 XRP |
0.5801 EUR |
0.5780 EUR |
0.6102 EUR |
0.6038 EUR |
| 2023-11-04 |
0.5707 EUR |
5,838.0911 XRP |
0.5693 EUR |
0.5693 EUR |
0.5711 EUR |
0.5709 EUR |
| 2023-11-03 |
0.5690 EUR |
6,492.1370 XRP |
0.5613 EUR |
0.5613 EUR |
0.5721 EUR |
0.5721 EUR |
| 2023-11-02 |
0.5724 EUR |
20,704.9353 XRP |
0.5735 EUR |
0.5610 EUR |
0.5846 EUR |
0.5610 EUR |
| 2023-11-01 |
0.5759 EUR |
4,495.1931 XRP |
0.5475 EUR |
0.5475 EUR |
0.5953 EUR |
0.5757 EUR |
| 2023-10-31 |
0.5598 EUR |
6,513.7886 XRP |
0.5460 EUR |
0.5345 EUR |
0.5788 EUR |
0.5701 EUR |
| 2023-10-30 |
0.5430 EUR |
6,350.0406 XRP |
0.5222 EUR |
0.5222 EUR |
0.5673 EUR |
0.5461 EUR |
| 2023-10-29 |
0.5468 EUR |
8,452.4425 XRP |
0.5283 EUR |
0.5283 EUR |
0.5510 EUR |
0.5510 EUR |
| 2023-10-28 |
0.5201 EUR |
1,961.1761 XRP |
0.5179 EUR |
0.5179 EUR |
0.5210 EUR |
0.5188 EUR |
| 2023-10-27 |
0.5201 EUR |
4,037.0974 XRP |
0.5198 EUR |
0.5144 EUR |
0.5407 EUR |
0.5377 EUR |
| 2023-10-26 |
0.5253 EUR |
4,124.6457 XRP |
0.5287 EUR |
0.5204 EUR |
0.5322 EUR |
0.5204 EUR |
| 2023-10-25 |
0.5211 EUR |
11,466.5724 XRP |
0.5250 EUR |
0.5115 EUR |
0.5310 EUR |
0.5276 EUR |
| 2023-10-24 |
0.5300 EUR |
34,395.7276 XRP |
0.5186 EUR |
0.5074 EUR |
0.6200 EUR |
0.5301 EUR |
| 2023-10-23 |
0.4977 EUR |
1,282.2546 XRP |
0.4962 EUR |
0.4946 EUR |
0.5016 EUR |
0.5016 EUR |
| 2023-10-22 |
0.4868 EUR |
2,461.7709 XRP |
0.4902 EUR |
0.4864 EUR |
0.4914 EUR |
0.4881 EUR |
| 2023-10-21 |
0.4961 EUR |
648.0177 XRP |
0.4829 EUR |
0.4829 EUR |
0.5007 EUR |
0.4938 EUR |
| 2023-10-20 |
0.4938 EUR |
30,447.7137 XRP |
0.4994 EUR |
0.4811 EUR |
0.5000 EUR |
0.4928 EUR |
| 2023-10-19 |
0.4561 EUR |
891.2011 XRP |
0.4533 EUR |
0.4533 EUR |
0.4615 EUR |
0.4615 EUR |
| 2023-10-18 |
0.4648 EUR |
7,170.4930 XRP |
0.4649 EUR |
0.4609 EUR |
0.4664 EUR |
0.4654 EUR |
| 2023-10-17 |
0.4648 EUR |
1,737.4242 XRP |
0.4667 EUR |
0.4625 EUR |
0.4667 EUR |
0.4648 EUR |
| 2023-10-16 |
0.4693 EUR |
7,317.5673 XRP |
0.4634 EUR |
0.4634 EUR |
0.4735 EUR |
0.4720 EUR |