Identifier on Bittrex: XRP-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-02-22 |
0.6126 EUR |
164,067.3910 XRP |
0.6213 EUR |
0.5983 EUR |
0.6288 EUR |
0.6261 EUR |
2022-02-21 |
0.6618 EUR |
136,541.8943 XRP |
0.6833 EUR |
0.6233 EUR |
0.7018 EUR |
0.6285 EUR |
2022-02-20 |
0.6980 EUR |
53,245.3329 XRP |
0.7266 EUR |
0.6872 EUR |
0.7266 EUR |
0.6941 EUR |
2022-02-19 |
0.7135 EUR |
93,081.7781 XRP |
0.7031 EUR |
0.6825 EUR |
0.7540 EUR |
0.7432 EUR |
2022-02-18 |
0.6858 EUR |
187,900.8949 XRP |
0.6770 EUR |
0.6705 EUR |
0.7043 EUR |
0.6955 EUR |
2022-02-17 |
0.7079 EUR |
72,617.0269 XRP |
0.7417 EUR |
0.6820 EUR |
0.7427 EUR |
0.6911 EUR |
2022-02-16 |
0.7339 EUR |
136,352.6398 XRP |
0.7467 EUR |
0.7139 EUR |
0.7467 EUR |
0.7375 EUR |
2022-02-15 |
0.7276 EUR |
116,123.1704 XRP |
0.7265 EUR |
0.7227 EUR |
0.7413 EUR |
0.7324 EUR |
2022-02-14 |
0.6967 EUR |
28,852.5870 XRP |
0.6989 EUR |
0.6899 EUR |
0.7129 EUR |
0.7094 EUR |
2022-02-13 |
0.7210 EUR |
56,332.6799 XRP |
0.7376 EUR |
0.6989 EUR |
0.7475 EUR |
0.6989 EUR |
2022-02-12 |
0.7070 EUR |
87,129.5302 XRP |
0.6694 EUR |
0.6632 EUR |
0.7498 EUR |
0.7383 EUR |
2022-02-11 |
0.7152 EUR |
157,029.1420 XRP |
0.7210 EUR |
0.6977 EUR |
0.7300 EUR |
0.6977 EUR |
2022-02-10 |
0.7585 EUR |
79,190.6832 XRP |
0.7609 EUR |
0.7377 EUR |
0.7812 EUR |
0.7595 EUR |
2022-02-09 |
0.7785 EUR |
110,674.3486 XRP |
0.7627 EUR |
0.7440 EUR |
0.7970 EUR |
0.7715 EUR |
2022-02-08 |
0.7463 EUR |
152,399.0452 XRP |
0.7333 EUR |
0.7055 EUR |
0.8000 EUR |
0.7135 EUR |
2022-02-07 |
0.6734 EUR |
103,233.6238 XRP |
0.5946 EUR |
0.5889 EUR |
0.7324 EUR |
0.7200 EUR |
2022-02-06 |
0.5871 EUR |
56,899.4983 XRP |
0.5819 EUR |
0.5785 EUR |
0.5955 EUR |
0.5942 EUR |
2022-02-05 |
0.5856 EUR |
66,694.1235 XRP |
0.5786 EUR |
0.5696 EUR |
0.5960 EUR |
0.5790 EUR |
2022-02-04 |
0.5460 EUR |
53,341.2572 XRP |
0.5353 EUR |
0.5353 EUR |
0.5584 EUR |
0.5584 EUR |
2022-02-03 |
0.5285 EUR |
129,847.6581 XRP |
0.5349 EUR |
0.5230 EUR |
0.5349 EUR |
0.5251 EUR |
2022-02-02 |
0.5413 EUR |
7,314.8328 XRP |
0.5543 EUR |
0.5321 EUR |
0.5572 EUR |
0.5321 EUR |
2022-02-01 |
0.5498 EUR |
89,634.9715 XRP |
0.5476 EUR |
0.5471 EUR |
0.5577 EUR |
0.5561 EUR |
2022-01-31 |
0.5335 EUR |
60,502.1952 XRP |
0.5359 EUR |
0.5205 EUR |
0.5422 EUR |
0.5422 EUR |
2022-01-30 |
0.5506 EUR |
33,580.3706 XRP |
0.5568 EUR |
0.5383 EUR |
0.5574 EUR |
0.5404 EUR |
2022-01-29 |
0.5541 EUR |
62,013.7263 XRP |
0.5511 EUR |
0.5502 EUR |
0.5566 EUR |
0.5520 EUR |
2022-01-28 |
0.5407 EUR |
106,022.7338 XRP |
0.5498 EUR |
0.5324 EUR |
0.5498 EUR |
0.5478 EUR |
2022-01-27 |
0.5425 EUR |
23,835.7529 XRP |
0.5532 EUR |
0.5287 EUR |
0.5551 EUR |
0.5426 EUR |
2022-01-26 |
0.5565 EUR |
216,662.9056 XRP |
0.5428 EUR |
0.5397 EUR |
0.5737 EUR |
0.5523 EUR |
2022-01-25 |
0.5335 EUR |
67,519.4325 XRP |
0.5355 EUR |
0.5205 EUR |
0.5474 EUR |
0.5386 EUR |
2022-01-24 |
0.5099 EUR |
111,110.1399 XRP |
0.5461 EUR |
0.4941 EUR |
0.5461 EUR |
0.5419 EUR |
2022-01-23 |
0.5393 EUR |
112,667.6360 XRP |
0.5346 EUR |
0.5315 EUR |
0.5537 EUR |
0.5317 EUR |
2022-01-22 |
0.5300 EUR |
718,442.0244 XRP |
0.5623 EUR |
0.4850 EUR |
0.5765 EUR |
0.5196 EUR |
2022-01-21 |
0.5765 EUR |
280,103.8732 XRP |
0.6337 EUR |
0.5417 EUR |
0.6390 EUR |
0.5502 EUR |
2022-01-20 |
0.6608 EUR |
58,912.0376 XRP |
0.6523 EUR |
0.6498 EUR |
0.6707 EUR |
0.6707 EUR |
2022-01-19 |
0.6537 EUR |
36,708.0779 XRP |
0.6631 EUR |
0.6400 EUR |
0.6643 EUR |
0.6505 EUR |
2022-01-18 |
0.6547 EUR |
63,065.0290 XRP |
0.6732 EUR |
0.6471 EUR |
0.6732 EUR |
0.6574 EUR |
2022-01-17 |
0.6662 EUR |
89,740.5876 XRP |
0.6826 EUR |
0.6597 EUR |
0.6826 EUR |
0.6645 EUR |
2022-01-16 |
0.6843 EUR |
27,973.8675 XRP |
0.6843 EUR |
0.6756 EUR |
0.6878 EUR |
0.6860 EUR |
2022-01-15 |
0.6844 EUR |
101,168.9275 XRP |
0.6786 EUR |
0.6763 EUR |
0.6914 EUR |
0.6894 EUR |
2022-01-14 |
0.6808 EUR |
85,144.9474 XRP |
0.6714 EUR |
0.6630 EUR |
0.6897 EUR |
0.6830 EUR |
2022-01-13 |
0.6813 EUR |
52,751.4657 XRP |
0.6982 EUR |
0.6702 EUR |
0.6982 EUR |
0.6702 EUR |
2022-01-12 |
0.6908 EUR |
179,934.5131 XRP |
0.6819 EUR |
0.6700 EUR |
0.7015 EUR |
0.6975 EUR |
2022-01-11 |
0.6632 EUR |
181,305.5279 XRP |
0.6575 EUR |
0.6466 EUR |
0.6817 EUR |
0.6817 EUR |
2022-01-10 |
0.6426 EUR |
257,398.7615 XRP |
0.6678 EUR |
0.6192 EUR |
0.6678 EUR |
0.6498 EUR |
2022-01-09 |
0.6618 EUR |
34,370.4145 XRP |
0.6580 EUR |
0.6536 EUR |
0.6753 EUR |
0.6753 EUR |
2022-01-08 |
0.6736 EUR |
217,791.1002 XRP |
0.6807 EUR |
0.6503 EUR |
0.6839 EUR |
0.6503 EUR |
2022-01-07 |
0.6666 EUR |
365,565.6399 XRP |
0.6867 EUR |
0.6482 EUR |
0.6875 EUR |
0.6730 EUR |
2022-01-06 |
0.6788 EUR |
170,518.0065 XRP |
0.6831 EUR |
0.6552 EUR |
0.6946 EUR |
0.6946 EUR |
2022-01-05 |
0.7303 EUR |
165,587.1651 XRP |
0.7341 EUR |
0.7213 EUR |
0.7393 EUR |
0.7257 EUR |
2022-01-04 |
0.7336 EUR |
199,375.7746 XRP |
0.7375 EUR |
0.7249 EUR |
0.7473 EUR |
0.7338 EUR |