Identifier on HitBTC: XRPEOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-07 |
0.1646 EOS |
84.0000 XRP |
0.1621 EOS |
0.1618 EOS |
0.1666 EOS |
0.1658 EOS |
| 2021-06-06 |
0.1602 EOS |
11.6000 XRP |
0.1597 EOS |
0.1586 EOS |
0.1622 EOS |
0.1611 EOS |
| 2021-06-05 |
0.1612 EOS |
105.5000 XRP |
0.1609 EOS |
0.1600 EOS |
0.1622 EOS |
0.1605 EOS |
| 2021-06-04 |
0.1594 EOS |
262.5000 XRP |
0.1609 EOS |
0.1558 EOS |
0.1628 EOS |
0.1625 EOS |
| 2021-06-03 |
0.1611 EOS |
187.4000 XRP |
0.1607 EOS |
0.1587 EOS |
0.1629 EOS |
0.1610 EOS |
| 2021-06-02 |
0.1601 EOS |
179.5000 XRP |
0.1606 EOS |
0.1590 EOS |
0.1618 EOS |
0.1616 EOS |
| 2021-06-01 |
0.1639 EOS |
276.9000 XRP |
0.1568 EOS |
0.1559 EOS |
0.1652 EOS |
0.1601 EOS |
| 2021-05-31 |
0.1556 EOS |
822.8000 XRP |
0.1505 EOS |
0.1505 EOS |
0.1648 EOS |
0.1582 EOS |
| 2021-05-30 |
0.1427 EOS |
80.7000 XRP |
0.1386 EOS |
0.1386 EOS |
0.1497 EOS |
0.1489 EOS |
| 2021-05-29 |
0.1394 EOS |
589.2000 XRP |
0.1466 EOS |
0.1336 EOS |
0.1466 EOS |
0.1374 EOS |
| 2021-05-28 |
0.1441 EOS |
137.9000 XRP |
0.1394 EOS |
0.1390 EOS |
0.1476 EOS |
0.1464 EOS |
| 2021-05-27 |
0.1394 EOS |
1,307.7000 XRP |
0.1607 EOS |
0.1337 EOS |
0.1622 EOS |
0.1380 EOS |
| 2021-05-26 |
0.1641 EOS |
1,149.9000 XRP |
0.1711 EOS |
0.1583 EOS |
0.1729 EOS |
0.1626 EOS |
| 2021-05-25 |
0.1763 EOS |
341.8000 XRP |
0.1757 EOS |
0.1712 EOS |
0.1791 EOS |
0.1738 EOS |
| 2021-05-24 |
0.1747 EOS |
829.1000 XRP |
0.1844 EOS |
0.1676 EOS |
0.1859 EOS |
0.1714 EOS |
| 2021-05-23 |
0.1729 EOS |
2,528.5000 XRP |
0.1773 EOS |
0.1652 EOS |
0.1847 EOS |
0.1779 EOS |
| 2021-05-22 |
0.1723 EOS |
83.4000 XRP |
0.1812 EOS |
0.1661 EOS |
0.1821 EOS |
0.1736 EOS |
| 2021-05-21 |
0.1796 EOS |
2,413.3000 XRP |
0.1774 EOS |
0.1736 EOS |
0.1857 EOS |
0.1820 EOS |
| 2021-05-20 |
0.1837 EOS |
2,833.8000 XRP |
0.1858 EOS |
0.1771 EOS |
0.1893 EOS |
0.1787 EOS |
| 2021-05-19 |
0.1967 EOS |
11,712.0000 XRP |
0.1710 EOS |
0.1567 EOS |
0.2158 EOS |
0.1877 EOS |
| 2021-05-18 |
0.1683 EOS |
80,204.7000 XRP |
0.1638 EOS |
0.1586 EOS |
0.1739 EOS |
0.1711 EOS |
| 2021-05-17 |
0.1621 EOS |
210,980.7000 XRP |
0.1434 EOS |
0.1425 EOS |
0.1696 EOS |
0.1645 EOS |
| 2021-05-16 |
0.1446 EOS |
400.6000 XRP |
0.1459 EOS |
0.1396 EOS |
0.1508 EOS |
0.1430 EOS |
| 2021-05-15 |
0.1337 EOS |
334.1000 XRP |
0.1256 EOS |
0.1215 EOS |
0.1426 EOS |
0.1418 EOS |
| 2021-05-14 |
0.1249 EOS |
1,282.6000 XRP |
0.1287 EOS |
0.1185 EOS |
0.1291 EOS |
0.1245 EOS |
| 2021-05-13 |
0.1220 EOS |
986.2000 XRP |
0.1218 EOS |
0.1192 EOS |
0.1302 EOS |
0.1290 EOS |
| 2021-05-12 |
0.1117 EOS |
506.5000 XRP |
0.1019 EOS |
0.1000 EOS |
0.1200 EOS |
0.1191 EOS |
| 2021-05-11 |
0.1297 EOS |
782,165.8000 XRP |
0.1507 EOS |
0.1039 EOS |
0.1572 EOS |
0.1111 EOS |
| 2021-05-10 |
0.1514 EOS |
4,743.2000 XRP |
0.1458 EOS |
0.1428 EOS |
0.1563 EOS |
0.1543 EOS |
| 2021-05-09 |
0.1494 EOS |
335.3000 XRP |
0.1509 EOS |
0.1426 EOS |
0.1610 EOS |
0.1478 EOS |
| 2021-05-08 |
0.1536 EOS |
1,392.4000 XRP |
0.1520 EOS |
0.1432 EOS |
0.1601 EOS |
0.1529 EOS |
| 2021-05-07 |
0.1237 EOS |
404,904.2000 XRP |
0.1400 EOS |
0.1198 EOS |
0.1590 EOS |
0.1584 EOS |
| 2021-05-06 |
0.1627 EOS |
764.5000 XRP |
0.1852 EOS |
0.1362 EOS |
0.2000 EOS |
0.1424 EOS |
| 2021-05-05 |
0.2047 EOS |
1,682.4000 XRP |
0.2197 EOS |
0.1857 EOS |
0.2210 EOS |
0.1905 EOS |
| 2021-05-04 |
0.2212 EOS |
273.5000 XRP |
0.2272 EOS |
0.2080 EOS |
0.2301 EOS |
0.2114 EOS |
| 2021-05-03 |
0.2352 EOS |
602.1000 XRP |
0.2377 EOS |
0.2299 EOS |
0.2441 EOS |
0.2332 EOS |
| 2021-05-02 |
0.2436 EOS |
2,714.1000 XRP |
0.2483 EOS |
0.2413 EOS |
0.2483 EOS |
0.2413 EOS |
| 2021-05-01 |
0.2423 EOS |
1,126.6000 XRP |
0.2487 EOS |
0.2413 EOS |
0.2501 EOS |
0.2451 EOS |
| 2021-04-30 |
0.2428 EOS |
336.3000 XRP |
0.2383 EOS |
0.2245 EOS |
0.2619 EOS |
0.2489 EOS |
| 2021-04-29 |
0.2379 EOS |
911.9000 XRP |
0.2276 EOS |
0.2276 EOS |
0.2411 EOS |
0.2397 EOS |
| 2021-04-28 |
0.2293 EOS |
640.8000 XRP |
0.2317 EOS |
0.2274 EOS |
0.2342 EOS |
0.2312 EOS |
| 2021-04-27 |
0.2328 EOS |
1,084.4000 XRP |
0.2353 EOS |
0.2297 EOS |
0.2442 EOS |
0.2337 EOS |
| 2021-04-26 |
0.2094 EOS |
218.3000 XRP |
0.2067 EOS |
0.2056 EOS |
0.2159 EOS |
0.2134 EOS |
| 2021-04-25 |
0.2028 EOS |
3,273.7000 XRP |
0.2045 EOS |
0.2007 EOS |
0.2122 EOS |
0.2086 EOS |
| 2021-04-24 |
0.2054 EOS |
1,488.2000 XRP |
0.2101 EOS |
0.2023 EOS |
0.2124 EOS |
0.2058 EOS |
| 2021-04-23 |
0.1950 EOS |
875,203.2000 XRP |
0.1982 EOS |
0.1863 EOS |
0.2143 EOS |
0.2080 EOS |
| 2021-04-22 |
0.1970 EOS |
205,750.3000 XRP |
0.2031 EOS |
0.1947 EOS |
0.2098 EOS |
0.2000 EOS |
| 2021-04-21 |
0.2113 EOS |
482.8000 XRP |
0.2088 EOS |
0.2042 EOS |
0.2157 EOS |
0.2075 EOS |
| 2021-04-20 |
0.1974 EOS |
106,241.9000 XRP |
0.1989 EOS |
0.1921 EOS |
0.2055 EOS |
0.2040 EOS |
| 2021-04-19 |
0.1933 EOS |
31,516.9000 XRP |
0.1936 EOS |
0.1841 EOS |
0.2076 EOS |
0.2001 EOS |