Identifier on Bittrex: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-02 |
0.3715 EUR |
30,986.3413 XRP |
0.3712 EUR |
0.3685 EUR |
0.3720 EUR |
0.3685 EUR |
| 2022-06-01 |
0.3817 EUR |
28,148.8163 XRP |
0.3880 EUR |
0.3698 EUR |
0.3923 EUR |
0.3698 EUR |
| 2022-05-31 |
0.3928 EUR |
64,402.7281 XRP |
0.3894 EUR |
0.3816 EUR |
0.3960 EUR |
0.3863 EUR |
| 2022-05-30 |
0.3742 EUR |
26,279.1558 XRP |
0.3692 EUR |
0.3682 EUR |
0.3760 EUR |
0.3724 EUR |
| 2022-05-29 |
0.3624 EUR |
18,546.7461 XRP |
0.3610 EUR |
0.3610 EUR |
0.3630 EUR |
0.3620 EUR |
| 2022-05-28 |
0.3595 EUR |
11,074.5414 XRP |
0.3592 EUR |
0.3591 EUR |
0.3600 EUR |
0.3600 EUR |
| 2022-05-27 |
0.3670 EUR |
60,136.6774 XRP |
0.3620 EUR |
0.3527 EUR |
0.3738 EUR |
0.3527 EUR |
| 2022-05-26 |
0.3610 EUR |
105,491.6861 XRP |
0.3704 EUR |
0.3528 EUR |
0.3704 EUR |
0.3685 EUR |
| 2022-05-25 |
0.3784 EUR |
112,630.3933 XRP |
0.3806 EUR |
0.3704 EUR |
0.3858 EUR |
0.3792 EUR |
| 2022-05-24 |
0.3778 EUR |
2,436.5822 XRP |
0.3869 EUR |
0.3751 EUR |
0.3869 EUR |
0.3765 EUR |
| 2022-05-23 |
0.3949 EUR |
7,186.4051 XRP |
0.3994 EUR |
0.3841 EUR |
0.4014 EUR |
0.3865 EUR |
| 2022-05-22 |
0.3961 EUR |
248.7117 XRP |
0.3961 EUR |
0.3961 EUR |
0.3961 EUR |
0.3961 EUR |
| 2022-05-21 |
0.3848 EUR |
8,652.5443 XRP |
0.3872 EUR |
0.3817 EUR |
0.3924 EUR |
0.3900 EUR |
| 2022-05-20 |
0.3998 EUR |
82,834.6093 XRP |
0.3949 EUR |
0.3826 EUR |
0.4065 EUR |
0.3901 EUR |
| 2022-05-19 |
0.3871 EUR |
8,110.1092 XRP |
0.3898 EUR |
0.3740 EUR |
0.3974 EUR |
0.3957 EUR |
| 2022-05-18 |
0.3985 EUR |
20,345.9616 XRP |
0.4173 EUR |
0.3850 EUR |
0.4173 EUR |
0.3900 EUR |
| 2022-05-17 |
0.4075 EUR |
15,386.5918 XRP |
0.4120 EUR |
0.4000 EUR |
0.4134 EUR |
0.4025 EUR |
| 2022-05-16 |
0.3987 EUR |
43,843.5275 XRP |
0.4200 EUR |
0.3962 EUR |
0.4200 EUR |
0.3997 EUR |
| 2022-05-15 |
0.4101 EUR |
38,467.7858 XRP |
0.4030 EUR |
0.4011 EUR |
0.4240 EUR |
0.4240 EUR |
| 2022-05-14 |
0.3978 EUR |
16,265.1480 XRP |
0.4138 EUR |
0.3855 EUR |
0.4139 EUR |
0.4013 EUR |
| 2022-05-13 |
0.4188 EUR |
61,862.4148 XRP |
0.3726 EUR |
0.3726 EUR |
0.4467 EUR |
0.4102 EUR |
| 2022-05-12 |
0.3578 EUR |
283,220.4742 XRP |
0.3950 EUR |
0.3160 EUR |
0.4051 EUR |
0.3632 EUR |
| 2022-05-11 |
0.4221 EUR |
309,119.9363 XRP |
0.4867 EUR |
0.3840 EUR |
0.4939 EUR |
0.4074 EUR |
| 2022-05-10 |
0.4743 EUR |
97,227.3323 XRP |
0.4623 EUR |
0.4510 EUR |
0.5072 EUR |
0.4856 EUR |
| 2022-05-09 |
0.4833 EUR |
217,134.7722 XRP |
0.5394 EUR |
0.4490 EUR |
0.5394 EUR |
0.4750 EUR |
| 2022-05-08 |
0.5459 EUR |
24,642.7632 XRP |
0.5507 EUR |
0.5300 EUR |
0.5508 EUR |
0.5435 EUR |
| 2022-05-07 |
0.5670 EUR |
11,449.0505 XRP |
0.5709 EUR |
0.5630 EUR |
0.5709 EUR |
0.5630 EUR |
| 2022-05-06 |
0.5686 EUR |
17,584.1530 XRP |
0.5669 EUR |
0.5570 EUR |
0.5799 EUR |
0.5684 EUR |
| 2022-05-05 |
0.5881 EUR |
23,854.5137 XRP |
0.6115 EUR |
0.5667 EUR |
0.6148 EUR |
0.5706 EUR |
| 2022-05-04 |
0.5917 EUR |
12,464.5764 XRP |
0.5830 EUR |
0.5830 EUR |
0.6075 EUR |
0.6038 EUR |
| 2022-05-03 |
0.5874 EUR |
127,730.7041 XRP |
0.5881 EUR |
0.5834 EUR |
0.5905 EUR |
0.5863 EUR |
| 2022-05-02 |
0.5876 EUR |
23,375.3008 XRP |
0.5811 EUR |
0.5723 EUR |
0.5971 EUR |
0.5723 EUR |
| 2022-05-01 |
0.5714 EUR |
159,863.4745 XRP |
0.5550 EUR |
0.5550 EUR |
0.5760 EUR |
0.5681 EUR |
| 2022-04-30 |
0.5875 EUR |
33,244.2808 XRP |
0.5830 EUR |
0.5780 EUR |
0.5960 EUR |
0.5783 EUR |
| 2022-04-29 |
0.5876 EUR |
10,488.0528 XRP |
0.6093 EUR |
0.5771 EUR |
0.6093 EUR |
0.5806 EUR |
| 2022-04-28 |
0.6103 EUR |
13,093.7309 XRP |
0.6151 EUR |
0.6045 EUR |
0.6233 EUR |
0.6135 EUR |
| 2022-04-27 |
0.6147 EUR |
33,358.4202 XRP |
0.6044 EUR |
0.6044 EUR |
0.6223 EUR |
0.6126 EUR |
| 2022-04-26 |
0.6281 EUR |
45,644.0373 XRP |
0.6449 EUR |
0.6000 EUR |
0.6578 EUR |
0.6128 EUR |
| 2022-04-25 |
0.6245 EUR |
71,312.0593 XRP |
0.6400 EUR |
0.6042 EUR |
0.6400 EUR |
0.6310 EUR |
| 2022-04-24 |
0.6532 EUR |
118,218.6454 XRP |
0.6577 EUR |
0.6466 EUR |
0.6598 EUR |
0.6470 EUR |
| 2022-04-23 |
0.6617 EUR |
27,721.7524 XRP |
0.6700 EUR |
0.6585 EUR |
0.6700 EUR |
0.6605 EUR |
| 2022-04-22 |
0.6757 EUR |
23,550.5486 XRP |
0.6788 EUR |
0.6644 EUR |
0.6810 EUR |
0.6740 EUR |
| 2022-04-21 |
0.6909 EUR |
3,222.0736 XRP |
0.6962 EUR |
0.6800 EUR |
0.7022 EUR |
0.6800 EUR |
| 2022-04-20 |
0.7059 EUR |
24,497.1927 XRP |
0.7178 EUR |
0.6908 EUR |
0.7178 EUR |
0.6942 EUR |
| 2022-04-19 |
0.7100 EUR |
95,997.2130 XRP |
0.7130 EUR |
0.7034 EUR |
0.7203 EUR |
0.7142 EUR |
| 2022-04-18 |
0.6936 EUR |
8,815.0999 XRP |
0.6950 EUR |
0.6782 EUR |
0.7059 EUR |
0.7059 EUR |
| 2022-04-17 |
0.7151 EUR |
8,661.6979 XRP |
0.7209 EUR |
0.6937 EUR |
0.7269 EUR |
0.6937 EUR |
| 2022-04-16 |
0.7207 EUR |
10,956.0108 XRP |
0.7373 EUR |
0.7101 EUR |
0.7373 EUR |
0.7161 EUR |
| 2022-04-15 |
0.7183 EUR |
42,454.0151 XRP |
0.6931 EUR |
0.6931 EUR |
0.7340 EUR |
0.7190 EUR |
| 2022-04-14 |
0.6664 EUR |
16,428.5351 XRP |
0.6742 EUR |
0.6550 EUR |
0.6742 EUR |
0.6586 EUR |