Identifier on Bittrex: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-19 |
0.3185 EUR |
4,615.7437 XRP |
0.3200 EUR |
0.3154 EUR |
0.3236 EUR |
0.3216 EUR |
| 2022-12-18 |
0.3317 EUR |
3,881.0960 XRP |
0.3333 EUR |
0.3304 EUR |
0.3333 EUR |
0.3307 EUR |
| 2022-12-17 |
0.3349 EUR |
1,880.5503 XRP |
0.3350 EUR |
0.3335 EUR |
0.3364 EUR |
0.3337 EUR |
| 2022-12-16 |
0.3434 EUR |
4,668.1558 XRP |
0.3547 EUR |
0.3373 EUR |
0.3547 EUR |
0.3379 EUR |
| 2022-12-15 |
0.3585 EUR |
2,271.0994 XRP |
0.3568 EUR |
0.3530 EUR |
0.3602 EUR |
0.3602 EUR |
| 2022-12-14 |
0.3651 EUR |
14,260.1806 XRP |
0.3672 EUR |
0.3589 EUR |
0.3931 EUR |
0.3589 EUR |
| 2022-12-13 |
0.3635 EUR |
8,740.5558 XRP |
0.3603 EUR |
0.3600 EUR |
0.3698 EUR |
0.3698 EUR |
| 2022-12-12 |
0.3562 EUR |
35,790.6528 XRP |
0.3608 EUR |
0.3546 EUR |
0.3626 EUR |
0.3626 EUR |
| 2022-12-11 |
0.3677 EUR |
5,610.2667 XRP |
0.3683 EUR |
0.3664 EUR |
0.3686 EUR |
0.3674 EUR |
| 2022-12-10 |
0.3672 EUR |
922.5888 XRP |
0.3676 EUR |
0.3666 EUR |
0.3683 EUR |
0.3683 EUR |
| 2022-12-09 |
0.3687 EUR |
17,040.2989 XRP |
0.3646 EUR |
0.3637 EUR |
0.3728 EUR |
0.3675 EUR |
| 2022-12-08 |
0.3637 EUR |
4,402.9186 XRP |
0.3652 EUR |
0.3590 EUR |
0.3673 EUR |
0.3637 EUR |
| 2022-12-07 |
0.3625 EUR |
6,342.5280 XRP |
0.3738 EUR |
0.3584 EUR |
0.3738 EUR |
0.3621 EUR |
| 2022-12-06 |
0.3688 EUR |
1,348.8410 XRP |
0.3710 EUR |
0.3640 EUR |
0.3714 EUR |
0.3679 EUR |
| 2022-12-05 |
0.3717 EUR |
9,772.2247 XRP |
0.3714 EUR |
0.3676 EUR |
0.3741 EUR |
0.3676 EUR |
| 2022-12-04 |
0.3703 EUR |
1,082.1913 XRP |
0.3710 EUR |
0.3691 EUR |
0.3718 EUR |
0.3718 EUR |
| 2022-12-03 |
0.3752 EUR |
6,193.8060 XRP |
0.3762 EUR |
0.3705 EUR |
0.3769 EUR |
0.3744 EUR |
| 2022-12-02 |
0.3685 EUR |
3,506.7004 XRP |
0.3671 EUR |
0.3664 EUR |
0.3720 EUR |
0.3720 EUR |
| 2022-12-01 |
0.3774 EUR |
8,416.7959 XRP |
0.3929 EUR |
0.3755 EUR |
0.3944 EUR |
0.3767 EUR |
| 2022-11-30 |
0.3906 EUR |
11,743.7374 XRP |
0.3868 EUR |
0.3827 EUR |
0.4140 EUR |
0.3827 EUR |
| 2022-11-29 |
0.3799 EUR |
5,277.1069 XRP |
0.3775 EUR |
0.3762 EUR |
0.3830 EUR |
0.3773 EUR |
| 2022-11-28 |
0.3672 EUR |
8,155.5684 XRP |
0.3803 EUR |
0.3611 EUR |
0.3803 EUR |
0.3624 EUR |
| 2022-11-27 |
0.3883 EUR |
2,203.8824 XRP |
0.3844 EUR |
0.3844 EUR |
0.3920 EUR |
0.3872 EUR |
| 2022-11-26 |
0.3966 EUR |
22,713.2242 XRP |
0.3922 EUR |
0.3810 EUR |
0.4013 EUR |
0.3810 EUR |
| 2022-11-25 |
0.3901 EUR |
151,432.0693 XRP |
0.3794 EUR |
0.3794 EUR |
0.3965 EUR |
0.3922 EUR |
| 2022-11-24 |
0.3678 EUR |
13,335.7026 XRP |
0.3663 EUR |
0.3635 EUR |
0.3860 EUR |
0.3860 EUR |
| 2022-11-23 |
0.3649 EUR |
21,617.6727 XRP |
0.3622 EUR |
0.3590 EUR |
0.3740 EUR |
0.3643 EUR |
| 2022-11-22 |
0.3520 EUR |
82,897.8751 XRP |
0.3567 EUR |
0.3450 EUR |
0.3656 EUR |
0.3634 EUR |
| 2022-11-21 |
0.3473 EUR |
33,200.1438 XRP |
0.3489 EUR |
0.3396 EUR |
0.3673 EUR |
0.3489 EUR |
| 2022-11-20 |
0.3709 EUR |
25,537.0859 XRP |
0.3765 EUR |
0.3603 EUR |
0.3865 EUR |
0.3644 EUR |
| 2022-11-19 |
0.3694 EUR |
19,300.7458 XRP |
0.3709 EUR |
0.3662 EUR |
0.3741 EUR |
0.3720 EUR |
| 2022-11-18 |
0.3688 EUR |
48,168.5529 XRP |
0.3717 EUR |
0.3648 EUR |
0.3738 EUR |
0.3717 EUR |
| 2022-11-17 |
0.3768 EUR |
44,413.5309 XRP |
0.3618 EUR |
0.3580 EUR |
0.5000 EUR |
0.3648 EUR |
| 2022-11-16 |
0.3659 EUR |
18,146.2411 XRP |
0.3726 EUR |
0.3557 EUR |
0.3767 EUR |
0.3557 EUR |
| 2022-11-15 |
0.3743 EUR |
48,365.8951 XRP |
0.3700 EUR |
0.3654 EUR |
0.4240 EUR |
0.3758 EUR |
| 2022-11-14 |
0.3303 EUR |
10,635.1281 XRP |
0.3304 EUR |
0.3139 EUR |
0.3482 EUR |
0.3312 EUR |
| 2022-11-13 |
0.3375 EUR |
39,847.1626 XRP |
0.3517 EUR |
0.3240 EUR |
0.3545 EUR |
0.3240 EUR |
| 2022-11-12 |
0.3594 EUR |
27,483.6663 XRP |
0.3715 EUR |
0.3495 EUR |
0.3715 EUR |
0.3515 EUR |
| 2022-11-11 |
0.3882 EUR |
19,685.3209 XRP |
0.3869 EUR |
0.3600 EUR |
0.4816 EUR |
0.3668 EUR |
| 2022-11-10 |
0.3734 EUR |
82,069.9682 XRP |
0.3411 EUR |
0.3411 EUR |
0.4500 EUR |
0.3847 EUR |
| 2022-11-09 |
0.3710 EUR |
82,206.6697 XRP |
0.4018 EUR |
0.3506 EUR |
0.4079 EUR |
0.3506 EUR |
| 2022-11-08 |
0.4362 EUR |
232,774.9544 XRP |
0.4643 EUR |
0.3456 EUR |
0.4643 EUR |
0.3982 EUR |
| 2022-11-07 |
0.4675 EUR |
29,411.1278 XRP |
0.4727 EUR |
0.4589 EUR |
0.4763 EUR |
0.4589 EUR |
| 2022-11-06 |
0.4869 EUR |
69,375.4895 XRP |
0.4955 EUR |
0.4741 EUR |
0.4971 EUR |
0.4741 EUR |
| 2022-11-05 |
0.5026 EUR |
13,678.8324 XRP |
0.5051 EUR |
0.4945 EUR |
0.5095 EUR |
0.5026 EUR |
| 2022-11-04 |
0.4965 EUR |
229,387.6177 XRP |
0.4655 EUR |
0.4652 EUR |
0.5179 EUR |
0.4950 EUR |
| 2022-11-03 |
0.4663 EUR |
92,721.5983 XRP |
0.4589 EUR |
0.4589 EUR |
0.4712 EUR |
0.4679 EUR |
| 2022-11-02 |
0.4628 EUR |
114,444.2599 XRP |
0.4685 EUR |
0.4565 EUR |
0.4691 EUR |
0.4603 EUR |
| 2022-11-01 |
0.4668 EUR |
17,617.4562 XRP |
0.4664 EUR |
0.4601 EUR |
0.4701 EUR |
0.4699 EUR |
| 2022-10-31 |
0.4607 EUR |
116,904.2333 XRP |
0.4605 EUR |
0.4520 EUR |
0.4691 EUR |
0.4691 EUR |