Identifier on Bittrex: XRP-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-10-30 |
0.4655 EUR |
106,533.6467 XRP |
0.4724 EUR |
0.4576 EUR |
0.4741 EUR |
0.4576 EUR |
2022-10-29 |
0.4760 EUR |
51,902.7658 XRP |
0.4736 EUR |
0.4690 EUR |
0.4841 EUR |
0.4690 EUR |
2022-10-28 |
0.4656 EUR |
92,587.0664 XRP |
0.4646 EUR |
0.4612 EUR |
0.4760 EUR |
0.4760 EUR |
2022-10-27 |
0.4689 EUR |
133,805.8146 XRP |
0.4673 EUR |
0.4611 EUR |
0.4753 EUR |
0.4665 EUR |
2022-10-26 |
0.4627 EUR |
79,884.7116 XRP |
0.4635 EUR |
0.4585 EUR |
0.4687 EUR |
0.4618 EUR |
2022-10-25 |
0.4627 EUR |
96,399.7234 XRP |
0.4552 EUR |
0.4499 EUR |
0.4749 EUR |
0.4704 EUR |
2022-10-24 |
0.4679 EUR |
42,730.2116 XRP |
0.4785 EUR |
0.4593 EUR |
0.4790 EUR |
0.4653 EUR |
2022-10-23 |
0.4640 EUR |
22,829.6363 XRP |
0.4691 EUR |
0.4627 EUR |
0.4709 EUR |
0.4709 EUR |
2022-10-22 |
0.4695 EUR |
90,416.2016 XRP |
0.4680 EUR |
0.4639 EUR |
0.4772 EUR |
0.4714 EUR |
2022-10-21 |
0.4568 EUR |
161,865.2232 XRP |
0.4576 EUR |
0.4510 EUR |
0.4605 EUR |
0.4604 EUR |
2022-10-20 |
0.4596 EUR |
189,262.8432 XRP |
0.4623 EUR |
0.4369 EUR |
0.4735 EUR |
0.4584 EUR |
2022-10-19 |
0.4703 EUR |
102,281.3440 XRP |
0.4681 EUR |
0.4634 EUR |
0.4738 EUR |
0.4717 EUR |
2022-10-18 |
0.4748 EUR |
48,592.6550 XRP |
0.4813 EUR |
0.4659 EUR |
0.4833 EUR |
0.4721 EUR |
2022-10-17 |
0.4878 EUR |
24,812.4391 XRP |
0.4758 EUR |
0.4758 EUR |
0.4902 EUR |
0.4893 EUR |
2022-10-16 |
0.4933 EUR |
53,251.4018 XRP |
0.4976 EUR |
0.4891 EUR |
0.5000 EUR |
0.4891 EUR |
2022-10-15 |
0.4966 EUR |
15,361.4648 XRP |
0.5013 EUR |
0.4931 EUR |
0.5036 EUR |
0.5036 EUR |
2022-10-14 |
0.5103 EUR |
150,892.0470 XRP |
0.4913 EUR |
0.4913 EUR |
0.5233 EUR |
0.5067 EUR |
2022-10-13 |
0.4805 EUR |
264,287.9127 XRP |
0.4946 EUR |
0.4543 EUR |
0.4986 EUR |
0.4971 EUR |
2022-10-12 |
0.5046 EUR |
99,095.4916 XRP |
0.5029 EUR |
0.5017 EUR |
0.5093 EUR |
0.5039 EUR |
2022-10-11 |
0.5059 EUR |
105,984.8748 XRP |
0.5053 EUR |
0.4935 EUR |
0.5128 EUR |
0.5082 EUR |
2022-10-10 |
0.5389 EUR |
122,536.7046 XRP |
0.5455 EUR |
0.5315 EUR |
0.5501 EUR |
0.5372 EUR |
2022-10-09 |
0.5445 EUR |
180,322.3271 XRP |
0.5229 EUR |
0.5207 EUR |
0.5613 EUR |
0.5489 EUR |
2022-10-08 |
0.5359 EUR |
194,001.5287 XRP |
0.5313 EUR |
0.5275 EUR |
0.5423 EUR |
0.5286 EUR |
2022-10-07 |
0.5172 EUR |
95,738.2141 XRP |
0.5034 EUR |
0.4962 EUR |
0.5442 EUR |
0.5291 EUR |
2022-10-06 |
0.5038 EUR |
44,594.3505 XRP |
0.4962 EUR |
0.4953 EUR |
0.5087 EUR |
0.5060 EUR |
2022-10-05 |
0.4909 EUR |
17,789.4080 XRP |
0.4758 EUR |
0.4758 EUR |
0.5063 EUR |
0.4984 EUR |
2022-10-04 |
0.4748 EUR |
14,973.1632 XRP |
0.4642 EUR |
0.4642 EUR |
0.4843 EUR |
0.4806 EUR |
2022-10-03 |
0.4577 EUR |
34,090.4282 XRP |
0.4612 EUR |
0.4477 EUR |
0.4750 EUR |
0.4729 EUR |
2022-10-02 |
0.4752 EUR |
105,147.6347 XRP |
0.4863 EUR |
0.4600 EUR |
0.4882 EUR |
0.4665 EUR |
2022-10-01 |
0.4895 EUR |
36,988.3052 XRP |
0.4903 EUR |
0.4829 EUR |
0.4944 EUR |
0.4830 EUR |
2022-09-30 |
0.4949 EUR |
35,006.7320 XRP |
0.4925 EUR |
0.4856 EUR |
0.5048 EUR |
0.5013 EUR |
2022-09-29 |
0.4574 EUR |
57,112.1052 XRP |
0.4611 EUR |
0.4398 EUR |
0.4971 EUR |
0.4966 EUR |
2022-09-28 |
0.4503 EUR |
15,397.8250 XRP |
0.4603 EUR |
0.4378 EUR |
0.4646 EUR |
0.4646 EUR |
2022-09-27 |
0.4745 EUR |
29,850.9144 XRP |
0.4894 EUR |
0.4561 EUR |
0.5005 EUR |
0.4690 EUR |
2022-09-26 |
0.4884 EUR |
42,531.7215 XRP |
0.5123 EUR |
0.4772 EUR |
0.5137 EUR |
0.4912 EUR |
2022-09-25 |
0.5125 EUR |
20,465.3934 XRP |
0.5022 EUR |
0.4956 EUR |
0.5311 EUR |
0.5169 EUR |
2022-09-24 |
0.5043 EUR |
43,910.1090 XRP |
0.5160 EUR |
0.4886 EUR |
0.5274 EUR |
0.5000 EUR |
2022-09-23 |
0.5231 EUR |
63,719.6382 XRP |
0.5130 EUR |
0.4799 EUR |
0.5625 EUR |
0.4800 EUR |
2022-09-22 |
0.4500 EUR |
37,830.4750 XRP |
0.4292 EUR |
0.4292 EUR |
0.5000 EUR |
0.4574 EUR |
2022-09-21 |
0.4061 EUR |
22,749.7538 XRP |
0.4150 EUR |
0.3956 EUR |
0.4150 EUR |
0.4003 EUR |
2022-09-20 |
0.4062 EUR |
29,166.4283 XRP |
0.3790 EUR |
0.3728 EUR |
0.4237 EUR |
0.4089 EUR |
2022-09-19 |
0.3611 EUR |
56,539.9969 XRP |
0.3549 EUR |
0.3423 EUR |
0.3874 EUR |
0.3874 EUR |
2022-09-18 |
0.3804 EUR |
60,285.6941 XRP |
0.3736 EUR |
0.3687 EUR |
0.3929 EUR |
0.3912 EUR |
2022-09-17 |
0.3515 EUR |
6,614.2826 XRP |
0.3509 EUR |
0.3481 EUR |
0.3755 EUR |
0.3755 EUR |
2022-09-16 |
0.3292 EUR |
6,706.3386 XRP |
0.3248 EUR |
0.3248 EUR |
0.3407 EUR |
0.3407 EUR |
2022-09-15 |
0.3330 EUR |
28,725.3474 XRP |
0.3431 EUR |
0.3262 EUR |
0.3431 EUR |
0.3297 EUR |
2022-09-14 |
0.3432 EUR |
48,987.1508 XRP |
0.3359 EUR |
0.3349 EUR |
0.3452 EUR |
0.3452 EUR |
2022-09-13 |
0.3476 EUR |
39,765.9396 XRP |
0.3507 EUR |
0.3357 EUR |
0.3514 EUR |
0.3357 EUR |
2022-09-12 |
0.3493 EUR |
15,721.8224 XRP |
0.3496 EUR |
0.3457 EUR |
0.3546 EUR |
0.3546 EUR |
2022-09-11 |
0.3530 EUR |
58,563.6371 XRP |
0.3536 EUR |
0.3512 EUR |
0.3555 EUR |
0.3528 EUR |