Identifier on Bittrex: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-03 |
0.7398 EUR |
215,008.3885 XRP |
0.7543 EUR |
0.7294 EUR |
0.7543 EUR |
0.7365 EUR |
| 2022-01-02 |
0.7466 EUR |
141,852.8140 XRP |
0.7449 EUR |
0.7409 EUR |
0.7611 EUR |
0.7498 EUR |
| 2022-01-01 |
0.7420 EUR |
74,333.2308 XRP |
0.7346 EUR |
0.7346 EUR |
0.7500 EUR |
0.7424 EUR |
| 2021-12-31 |
0.7404 EUR |
73,364.6158 XRP |
0.7363 EUR |
0.7295 EUR |
0.7534 EUR |
0.7303 EUR |
| 2021-12-30 |
0.7422 EUR |
108,533.1127 XRP |
0.7100 EUR |
0.7099 EUR |
0.7570 EUR |
0.7456 EUR |
| 2021-12-29 |
0.7416 EUR |
160,991.0514 XRP |
0.7612 EUR |
0.7180 EUR |
0.7620 EUR |
0.7198 EUR |
| 2021-12-28 |
0.7863 EUR |
105,127.6343 XRP |
0.8135 EUR |
0.7500 EUR |
0.8140 EUR |
0.7627 EUR |
| 2021-12-27 |
0.8262 EUR |
46,105.8150 XRP |
0.8166 EUR |
0.8096 EUR |
0.8410 EUR |
0.8230 EUR |
| 2021-12-26 |
0.8097 EUR |
15,992.5013 XRP |
0.8146 EUR |
0.8060 EUR |
0.8170 EUR |
0.8170 EUR |
| 2021-12-25 |
0.8102 EUR |
23,139.4759 XRP |
0.7970 EUR |
0.7970 EUR |
0.8260 EUR |
0.8091 EUR |
| 2021-12-24 |
0.8430 EUR |
250,644.3126 XRP |
0.8740 EUR |
0.8033 EUR |
0.8780 EUR |
0.8160 EUR |
| 2021-12-23 |
0.8689 EUR |
246,609.9801 XRP |
0.8417 EUR |
0.8300 EUR |
0.8956 EUR |
0.8730 EUR |
| 2021-12-22 |
0.8441 EUR |
78,833.3911 XRP |
0.8345 EUR |
0.8197 EUR |
0.8629 EUR |
0.8445 EUR |
| 2021-12-21 |
0.7905 EUR |
329,926.2691 XRP |
0.7780 EUR |
0.7580 EUR |
0.8209 EUR |
0.8168 EUR |
| 2021-12-20 |
0.7732 EUR |
174,389.2759 XRP |
0.7394 EUR |
0.7349 EUR |
0.8120 EUR |
0.7698 EUR |
| 2021-12-19 |
0.7416 EUR |
35,595.9303 XRP |
0.7371 EUR |
0.7355 EUR |
0.7515 EUR |
0.7458 EUR |
| 2021-12-18 |
0.7261 EUR |
42,498.1134 XRP |
0.7154 EUR |
0.7115 EUR |
0.7419 EUR |
0.7320 EUR |
| 2021-12-17 |
0.7118 EUR |
70,943.7842 XRP |
0.7165 EUR |
0.6893 EUR |
0.7330 EUR |
0.7124 EUR |
| 2021-12-16 |
0.7316 EUR |
21,263.6504 XRP |
0.7322 EUR |
0.7228 EUR |
0.7423 EUR |
0.7228 EUR |
| 2021-12-15 |
0.7121 EUR |
74,600.2886 XRP |
0.7186 EUR |
0.6930 EUR |
0.7444 EUR |
0.7374 EUR |
| 2021-12-14 |
0.7061 EUR |
42,632.1597 XRP |
0.6867 EUR |
0.6867 EUR |
0.7230 EUR |
0.7110 EUR |
| 2021-12-13 |
0.7165 EUR |
181,226.1728 XRP |
0.7438 EUR |
0.6986 EUR |
0.7438 EUR |
0.7096 EUR |
| 2021-12-12 |
0.7346 EUR |
35,513.7752 XRP |
0.7441 EUR |
0.7200 EUR |
0.7569 EUR |
0.7523 EUR |
| 2021-12-11 |
0.7204 EUR |
79,713.5413 XRP |
0.7048 EUR |
0.6966 EUR |
0.7420 EUR |
0.7293 EUR |
| 2021-12-10 |
0.7513 EUR |
227,748.7833 XRP |
0.7646 EUR |
0.7179 EUR |
0.7812 EUR |
0.7257 EUR |
| 2021-12-09 |
0.7830 EUR |
263,545.2070 XRP |
0.7682 EUR |
0.7378 EUR |
0.8251 EUR |
0.7645 EUR |
| 2021-12-08 |
0.7411 EUR |
203,163.6670 XRP |
0.7150 EUR |
0.7150 EUR |
0.7805 EUR |
0.7662 EUR |
| 2021-12-07 |
0.7401 EUR |
53,439.7368 XRP |
0.7379 EUR |
0.7298 EUR |
0.7498 EUR |
0.7350 EUR |
| 2021-12-06 |
0.6890 EUR |
252,841.0515 XRP |
0.7043 EUR |
0.6652 EUR |
0.7165 EUR |
0.7071 EUR |
| 2021-12-05 |
0.7142 EUR |
196,583.7690 XRP |
0.7540 EUR |
0.6813 EUR |
0.7624 EUR |
0.7109 EUR |
| 2021-12-04 |
0.6715 EUR |
523,659.9088 XRP |
0.8188 EUR |
0.5640 EUR |
0.8188 EUR |
0.7057 EUR |
| 2021-12-03 |
0.8509 EUR |
67,670.7712 XRP |
0.8627 EUR |
0.8287 EUR |
0.8687 EUR |
0.8335 EUR |
| 2021-12-02 |
0.8612 EUR |
36,385.5468 XRP |
0.8728 EUR |
0.8478 EUR |
0.8728 EUR |
0.8646 EUR |
| 2021-12-01 |
0.8903 EUR |
33,748.5341 XRP |
0.8851 EUR |
0.8794 EUR |
0.8975 EUR |
0.8815 EUR |
| 2021-11-30 |
0.8844 EUR |
114,001.4847 XRP |
0.8900 EUR |
0.8585 EUR |
0.9057 EUR |
0.8869 EUR |
| 2021-11-29 |
0.8715 EUR |
88,313.4295 XRP |
0.8599 EUR |
0.8553 EUR |
0.8864 EUR |
0.8814 EUR |
| 2021-11-28 |
0.8154 EUR |
219,289.8639 XRP |
0.8337 EUR |
0.7851 EUR |
0.8489 EUR |
0.8453 EUR |
| 2021-11-27 |
0.8473 EUR |
161,492.6631 XRP |
0.8461 EUR |
0.8403 EUR |
0.8564 EUR |
0.8449 EUR |
| 2021-11-26 |
0.8538 EUR |
534,575.1180 XRP |
0.9317 EUR |
0.8132 EUR |
0.9317 EUR |
0.8440 EUR |
| 2021-11-25 |
0.9291 EUR |
46,093.9349 XRP |
0.9186 EUR |
0.9128 EUR |
0.9485 EUR |
0.9311 EUR |
| 2021-11-24 |
0.9199 EUR |
42,893.4977 XRP |
0.9466 EUR |
0.9017 EUR |
0.9483 EUR |
0.9115 EUR |
| 2021-11-23 |
0.9296 EUR |
144,008.6613 XRP |
0.9215 EUR |
0.9077 EUR |
0.9401 EUR |
0.9321 EUR |
| 2021-11-22 |
0.9300 EUR |
125,031.9879 XRP |
0.9395 EUR |
0.9127 EUR |
0.9485 EUR |
0.9279 EUR |
| 2021-11-21 |
0.9573 EUR |
33,485.5383 XRP |
0.9701 EUR |
0.9470 EUR |
0.9701 EUR |
0.9523 EUR |
| 2021-11-20 |
0.9614 EUR |
48,304.2022 XRP |
0.9720 EUR |
0.9460 EUR |
0.9792 EUR |
0.9460 EUR |
| 2021-11-19 |
0.9293 EUR |
137,958.9665 XRP |
0.9214 EUR |
0.8988 EUR |
0.9767 EUR |
0.9592 EUR |
| 2021-11-18 |
0.9761 EUR |
493,806.5239 XRP |
0.9724 EUR |
0.8980 EUR |
1.0244 EUR |
0.9232 EUR |
| 2021-11-17 |
0.9615 EUR |
138,679.8895 XRP |
0.9573 EUR |
0.9408 EUR |
0.9813 EUR |
0.9681 EUR |
| 2021-11-16 |
0.9748 EUR |
372,259.8804 XRP |
1.0301 EUR |
0.9200 EUR |
1.0301 EUR |
0.9740 EUR |
| 2021-11-15 |
1.0433 EUR |
81,380.0702 XRP |
1.0441 EUR |
1.0299 EUR |
1.0646 EUR |
1.0370 EUR |