Identifier on Bittrex: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-29 |
0.5047 EUR |
21,673.5190 XRP |
0.4915 EUR |
0.4915 EUR |
0.5300 EUR |
0.5108 EUR |
| 2023-03-28 |
0.4600 EUR |
21,378.6803 XRP |
0.4427 EUR |
0.4395 EUR |
0.4998 EUR |
0.4837 EUR |
| 2023-03-27 |
0.4406 EUR |
6,284.5305 XRP |
0.4364 EUR |
0.3932 EUR |
0.4570 EUR |
0.4350 EUR |
| 2023-03-26 |
0.4208 EUR |
2,021.3489 XRP |
0.4170 EUR |
0.4168 EUR |
0.4267 EUR |
0.4168 EUR |
| 2023-03-25 |
0.4219 EUR |
4,327.1354 XRP |
0.3985 EUR |
0.3985 EUR |
0.4317 EUR |
0.4205 EUR |
| 2023-03-24 |
0.3918 EUR |
23,277.3612 XRP |
0.4041 EUR |
0.3871 EUR |
0.4041 EUR |
0.3921 EUR |
| 2023-03-23 |
0.3972 EUR |
8,256.3724 XRP |
0.3866 EUR |
0.3859 EUR |
0.4200 EUR |
0.4099 EUR |
| 2023-03-22 |
0.3975 EUR |
5,426.8813 XRP |
0.4182 EUR |
0.3800 EUR |
0.4282 EUR |
0.3821 EUR |
| 2023-03-21 |
0.4301 EUR |
68,468.1503 XRP |
0.3548 EUR |
0.3548 EUR |
0.4572 EUR |
0.4255 EUR |
| 2023-03-20 |
0.3554 EUR |
5,291.8559 XRP |
0.3632 EUR |
0.3456 EUR |
0.3733 EUR |
0.3545 EUR |
| 2023-03-19 |
0.3585 EUR |
1,613.4001 XRP |
0.3519 EUR |
0.3519 EUR |
0.3695 EUR |
0.3684 EUR |
| 2023-03-18 |
0.3556 EUR |
12,639.3612 XRP |
0.3574 EUR |
0.3512 EUR |
0.3642 EUR |
0.3558 EUR |
| 2023-03-17 |
0.3522 EUR |
7,688.7164 XRP |
0.3434 EUR |
0.3434 EUR |
0.3587 EUR |
0.3502 EUR |
| 2023-03-16 |
0.3409 EUR |
2,903.7457 XRP |
0.3387 EUR |
0.3387 EUR |
0.3440 EUR |
0.3410 EUR |
| 2023-03-15 |
0.3416 EUR |
27,746.5426 XRP |
0.3486 EUR |
0.3400 EUR |
0.3555 EUR |
0.3407 EUR |
| 2023-03-14 |
0.3522 EUR |
3,928.1817 XRP |
0.3470 EUR |
0.3426 EUR |
0.3598 EUR |
0.3570 EUR |
| 2023-03-13 |
0.3428 EUR |
24,934.2742 XRP |
0.3500 EUR |
0.3379 EUR |
0.3649 EUR |
0.3459 EUR |
| 2023-03-12 |
0.3386 EUR |
52,683.9277 XRP |
0.3427 EUR |
0.3297 EUR |
0.3500 EUR |
0.3454 EUR |
| 2023-03-11 |
0.3435 EUR |
28,654.8089 XRP |
0.3465 EUR |
0.3393 EUR |
0.3493 EUR |
0.3447 EUR |
| 2023-03-10 |
0.3458 EUR |
7,547.7945 XRP |
0.3500 EUR |
0.3380 EUR |
0.3534 EUR |
0.3469 EUR |
| 2023-03-09 |
0.3656 EUR |
12,386.4115 XRP |
0.3756 EUR |
0.3438 EUR |
0.3800 EUR |
0.3526 EUR |
| 2023-03-08 |
0.3746 EUR |
17,315.9921 XRP |
0.3697 EUR |
0.3697 EUR |
0.3750 EUR |
0.3737 EUR |
| 2023-03-07 |
0.3513 EUR |
4,073.2865 XRP |
0.3452 EUR |
0.3380 EUR |
0.3553 EUR |
0.3553 EUR |
| 2023-03-06 |
0.3697 EUR |
1,297.5560 XRP |
0.3700 EUR |
0.3697 EUR |
0.3700 EUR |
0.3697 EUR |
| 2023-03-05 |
0.3549 EUR |
381.6049 XRP |
0.3556 EUR |
0.3485 EUR |
0.3556 EUR |
0.3485 EUR |
| 2023-03-04 |
0.3475 EUR |
1,311.0327 XRP |
0.3381 EUR |
0.3381 EUR |
0.3690 EUR |
0.3690 EUR |
| 2023-03-03 |
0.3458 EUR |
12,463.7661 XRP |
0.3500 EUR |
0.3407 EUR |
0.3522 EUR |
0.3463 EUR |
| 2023-03-02 |
0.3507 EUR |
21,589.7249 XRP |
0.3549 EUR |
0.3479 EUR |
0.3798 EUR |
0.3798 EUR |
| 2023-03-01 |
0.3580 EUR |
2,235.3232 XRP |
0.3556 EUR |
0.3556 EUR |
0.3590 EUR |
0.3590 EUR |
| 2023-02-28 |
0.3554 EUR |
6,248.7147 XRP |
0.3568 EUR |
0.3528 EUR |
0.3576 EUR |
0.3556 EUR |
| 2023-02-27 |
0.3664 EUR |
9,004.0809 XRP |
0.3578 EUR |
0.3490 EUR |
0.4000 EUR |
0.3587 EUR |
| 2023-02-26 |
0.3597 EUR |
2,302.4501 XRP |
0.3583 EUR |
0.3572 EUR |
0.3623 EUR |
0.3623 EUR |
| 2023-02-25 |
0.3588 EUR |
315.0703 XRP |
0.3589 EUR |
0.3586 EUR |
0.3589 EUR |
0.3586 EUR |
| 2023-02-24 |
0.3631 EUR |
6,721.2010 XRP |
0.3676 EUR |
0.3552 EUR |
0.3687 EUR |
0.3552 EUR |
| 2023-02-23 |
0.3721 EUR |
5,637.7121 XRP |
0.3729 EUR |
0.3667 EUR |
0.3745 EUR |
0.3675 EUR |
| 2023-02-22 |
0.3654 EUR |
5,178.4871 XRP |
0.3687 EUR |
0.3630 EUR |
0.3727 EUR |
0.3698 EUR |
| 2023-02-21 |
0.3691 EUR |
23,557.5947 XRP |
0.3710 EUR |
0.3647 EUR |
0.3713 EUR |
0.3662 EUR |
| 2023-02-20 |
0.3785 EUR |
1,490.4433 XRP |
0.3674 EUR |
0.3674 EUR |
0.3810 EUR |
0.3802 EUR |
| 2023-02-19 |
0.3659 EUR |
1,807.9856 XRP |
0.3689 EUR |
0.3626 EUR |
0.3697 EUR |
0.3626 EUR |
| 2023-02-18 |
0.3682 EUR |
269.2381 XRP |
0.3681 EUR |
0.3681 EUR |
0.3687 EUR |
0.3687 EUR |
| 2023-02-17 |
0.3642 EUR |
1,599.2664 XRP |
0.3596 EUR |
0.3596 EUR |
0.3734 EUR |
0.3734 EUR |
| 2023-02-16 |
0.3735 EUR |
5,543.2119 XRP |
0.3734 EUR |
0.3677 EUR |
0.3774 EUR |
0.3677 EUR |
| 2023-02-15 |
0.3676 EUR |
8,193.2087 XRP |
0.3578 EUR |
0.3559 EUR |
0.3752 EUR |
0.3730 EUR |
| 2023-02-14 |
0.3450 EUR |
16,531.5756 XRP |
0.3424 EUR |
0.3408 EUR |
0.3523 EUR |
0.3523 EUR |
| 2023-02-13 |
0.3507 EUR |
4,767.0707 XRP |
0.3515 EUR |
0.3438 EUR |
0.3533 EUR |
0.3476 EUR |
| 2023-02-12 |
0.3592 EUR |
10,383.3026 XRP |
0.3591 EUR |
0.3563 EUR |
0.3606 EUR |
0.3563 EUR |
| 2023-02-11 |
0.3580 EUR |
761.1784 XRP |
0.3579 EUR |
0.3578 EUR |
0.3593 EUR |
0.3579 EUR |
| 2023-02-10 |
0.3596 EUR |
6,261.9866 XRP |
0.3591 EUR |
0.3567 EUR |
0.3611 EUR |
0.3567 EUR |
| 2023-02-09 |
0.3620 EUR |
30,921.3415 XRP |
0.3670 EUR |
0.3506 EUR |
0.3750 EUR |
0.3506 EUR |
| 2023-02-08 |
0.3755 EUR |
8,649.8344 XRP |
0.3768 EUR |
0.3700 EUR |
0.3781 EUR |
0.3705 EUR |