Identifier on Bittrex: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-25 |
0.8028 EUR |
178,697.3157 XRP |
0.8031 EUR |
0.7860 EUR |
0.8143 EUR |
0.7927 EUR |
| 2021-09-24 |
0.7979 EUR |
545,221.3674 XRP |
0.8512 EUR |
0.7600 EUR |
0.8512 EUR |
0.7993 EUR |
| 2021-09-23 |
0.8463 EUR |
419,225.9920 XRP |
0.8595 EUR |
0.8273 EUR |
0.8677 EUR |
0.8456 EUR |
| 2021-09-22 |
0.7955 EUR |
1,518,259.7928 XRP |
0.7481 EUR |
0.7408 EUR |
0.8500 EUR |
0.8451 EUR |
| 2021-09-21 |
0.7902 EUR |
2,345,218.9777 XRP |
0.7849 EUR |
0.7400 EUR |
0.8168 EUR |
0.7611 EUR |
| 2021-09-20 |
0.7996 EUR |
1,912,097.7251 XRP |
0.8929 EUR |
0.7500 EUR |
0.8929 EUR |
0.8001 EUR |
| 2021-09-19 |
0.9131 EUR |
183,124.6977 XRP |
0.9160 EUR |
0.8900 EUR |
0.9249 EUR |
0.8900 EUR |
| 2021-09-18 |
0.9223 EUR |
406,475.0149 XRP |
0.9072 EUR |
0.9026 EUR |
0.9311 EUR |
0.9177 EUR |
| 2021-09-17 |
0.9145 EUR |
475,760.2966 XRP |
0.9225 EUR |
0.8952 EUR |
0.9354 EUR |
0.9169 EUR |
| 2021-09-16 |
0.9344 EUR |
106,179.4673 XRP |
0.9483 EUR |
0.9200 EUR |
0.9570 EUR |
0.9200 EUR |
| 2021-09-15 |
0.9340 EUR |
126,131.9523 XRP |
0.9257 EUR |
0.9154 EUR |
0.9560 EUR |
0.9499 EUR |
| 2021-09-14 |
0.9102 EUR |
105,708.9227 XRP |
0.8990 EUR |
0.8965 EUR |
0.9263 EUR |
0.9263 EUR |
| 2021-09-13 |
0.8983 EUR |
593,187.7252 XRP |
0.9531 EUR |
0.8738 EUR |
0.9531 EUR |
0.9031 EUR |
| 2021-09-12 |
0.9289 EUR |
259,744.2059 XRP |
0.9175 EUR |
0.8984 EUR |
0.9465 EUR |
0.9222 EUR |
| 2021-09-11 |
0.9237 EUR |
155,034.4085 XRP |
0.8950 EUR |
0.8925 EUR |
0.9413 EUR |
0.9099 EUR |
| 2021-09-10 |
0.9463 EUR |
784,189.0751 XRP |
0.9291 EUR |
0.8743 EUR |
1.0500 EUR |
0.8844 EUR |
| 2021-09-09 |
0.9395 EUR |
438,131.2131 XRP |
0.9385 EUR |
0.9090 EUR |
0.9628 EUR |
0.9238 EUR |
| 2021-09-08 |
0.9169 EUR |
2,510,012.0771 XRP |
0.9569 EUR |
0.8611 EUR |
0.9673 EUR |
0.9229 EUR |
| 2021-09-07 |
0.9577 EUR |
2,710,285.1522 XRP |
1.1530 EUR |
0.8206 EUR |
1.1674 EUR |
0.9510 EUR |
| 2021-09-06 |
1.1464 EUR |
388,853.9086 XRP |
1.1025 EUR |
1.1025 EUR |
1.1900 EUR |
1.1852 EUR |
| 2021-09-05 |
1.0715 EUR |
123,817.5951 XRP |
1.0566 EUR |
1.0450 EUR |
1.1005 EUR |
1.0961 EUR |
| 2021-09-04 |
1.0637 EUR |
147,727.9945 XRP |
1.0839 EUR |
1.0429 EUR |
1.0894 EUR |
1.0558 EUR |
| 2021-09-03 |
1.0789 EUR |
165,694.1427 XRP |
1.0617 EUR |
1.0350 EUR |
1.1110 EUR |
1.1057 EUR |
| 2021-09-02 |
1.0638 EUR |
220,047.0513 XRP |
1.0410 EUR |
1.0350 EUR |
1.0915 EUR |
1.0594 EUR |
| 2021-09-01 |
1.0143 EUR |
180,451.4524 XRP |
0.9983 EUR |
0.9863 EUR |
1.0326 EUR |
1.0185 EUR |
| 2021-08-31 |
1.0051 EUR |
516,188.3524 XRP |
0.9375 EUR |
0.9314 EUR |
1.0512 EUR |
0.9991 EUR |
| 2021-08-30 |
0.9606 EUR |
128,673.2679 XRP |
0.9694 EUR |
0.9400 EUR |
0.9708 EUR |
0.9535 EUR |
| 2021-08-29 |
0.9681 EUR |
233,270.7877 XRP |
0.9724 EUR |
0.9512 EUR |
0.9865 EUR |
0.9802 EUR |
| 2021-08-28 |
0.9842 EUR |
150,832.7317 XRP |
1.0095 EUR |
0.9622 EUR |
1.0124 EUR |
0.9699 EUR |
| 2021-08-27 |
0.9457 EUR |
406,312.6733 XRP |
0.9140 EUR |
0.9000 EUR |
0.9919 EUR |
0.9919 EUR |
| 2021-08-26 |
0.9394 EUR |
547,652.7310 XRP |
0.9977 EUR |
0.9086 EUR |
1.0058 EUR |
0.9332 EUR |
| 2021-08-25 |
0.9808 EUR |
394,547.7528 XRP |
0.9727 EUR |
0.9440 EUR |
1.0012 EUR |
0.9938 EUR |
| 2021-08-24 |
1.0171 EUR |
528,654.5382 XRP |
1.0636 EUR |
0.9574 EUR |
1.0750 EUR |
1.0009 EUR |
| 2021-08-23 |
1.0685 EUR |
646,229.4550 XRP |
1.0498 EUR |
1.0285 EUR |
1.1098 EUR |
1.0575 EUR |
| 2021-08-22 |
1.0425 EUR |
185,872.6279 XRP |
1.0477 EUR |
1.0120 EUR |
1.0743 EUR |
1.0186 EUR |
| 2021-08-21 |
1.0673 EUR |
436,726.6134 XRP |
1.0790 EUR |
1.0338 EUR |
1.0940 EUR |
1.0512 EUR |
| 2021-08-20 |
1.0705 EUR |
538,870.1975 XRP |
1.0570 EUR |
1.0272 EUR |
1.1110 EUR |
1.0833 EUR |
| 2021-08-19 |
0.9784 EUR |
720,670.6175 XRP |
0.9783 EUR |
0.9334 EUR |
1.0375 EUR |
1.0337 EUR |
| 2021-08-18 |
0.9540 EUR |
1,935,887.3939 XRP |
0.9505 EUR |
0.9017 EUR |
1.0160 EUR |
0.9500 EUR |
| 2021-08-17 |
1.0038 EUR |
1,185,475.5809 XRP |
1.0030 EUR |
0.9541 EUR |
1.0399 EUR |
0.9767 EUR |
| 2021-08-16 |
1.0477 EUR |
1,253,019.0493 XRP |
1.0884 EUR |
0.9739 EUR |
1.1230 EUR |
1.0102 EUR |
| 2021-08-15 |
1.0921 EUR |
1,113,212.9893 XRP |
1.0900 EUR |
1.0420 EUR |
1.1420 EUR |
1.1034 EUR |
| 2021-08-14 |
0.9943 EUR |
1,739,011.4569 XRP |
0.9205 EUR |
0.9075 EUR |
1.0982 EUR |
1.0940 EUR |
| 2021-08-13 |
0.8733 EUR |
823,177.0602 XRP |
0.8271 EUR |
0.8177 EUR |
0.9074 EUR |
0.9002 EUR |
| 2021-08-12 |
0.8395 EUR |
1,663,937.1435 XRP |
0.8617 EUR |
0.7918 EUR |
0.8873 EUR |
0.8146 EUR |
| 2021-08-11 |
0.7953 EUR |
2,743,439.1068 XRP |
0.7288 EUR |
0.7288 EUR |
0.9284 EUR |
0.8513 EUR |
| 2021-08-10 |
0.7061 EUR |
701,973.7646 XRP |
0.6999 EUR |
0.6820 EUR |
0.7355 EUR |
0.7308 EUR |
| 2021-08-09 |
0.6878 EUR |
346,227.4020 XRP |
0.6654 EUR |
0.6492 EUR |
0.7043 EUR |
0.6956 EUR |
| 2021-08-08 |
0.6802 EUR |
589,761.1132 XRP |
0.6890 EUR |
0.6549 EUR |
0.7130 EUR |
0.6691 EUR |
| 2021-08-07 |
0.6690 EUR |
453,171.4694 XRP |
0.6371 EUR |
0.6371 EUR |
0.6900 EUR |
0.6793 EUR |