Identifier on HitBTC: XRPEOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-04 |
0.0655 EOS |
29.0000 XRP |
0.0655 EOS |
0.0655 EOS |
0.0655 EOS |
0.0655 EOS |
| 2019-04-03 |
0.0663 EOS |
103,807.8000 XRP |
0.0695 EOS |
0.0635 EOS |
0.0704 EOS |
0.0676 EOS |
| 2019-04-02 |
0.0717 EOS |
10,179.3000 XRP |
0.0740 EOS |
0.0698 EOS |
0.0740 EOS |
0.0698 EOS |
| 2019-04-01 |
0.0743 EOS |
41.9000 XRP |
0.0743 EOS |
0.0743 EOS |
0.0743 EOS |
0.0743 EOS |
| 2019-03-31 |
0.0745 EOS |
428.0000 XRP |
0.0750 EOS |
0.0736 EOS |
0.0750 EOS |
0.0736 EOS |
| 2019-03-30 |
0.0738 EOS |
5,890.3000 XRP |
0.0732 EOS |
0.0732 EOS |
0.0761 EOS |
0.0760 EOS |
| 2019-03-29 |
0.0707 EOS |
25,471.5000 XRP |
0.0728 EOS |
0.0705 EOS |
0.0728 EOS |
0.0715 EOS |
| 2019-03-28 |
0.0715 EOS |
1,866.7000 XRP |
0.0724 EOS |
0.0714 EOS |
0.0724 EOS |
0.0716 EOS |
| 2019-03-27 |
0.0728 EOS |
130,756.6000 XRP |
0.0803 EOS |
0.0714 EOS |
0.0803 EOS |
0.0727 EOS |
| 2019-03-26 |
0.0815 EOS |
5,473.0000 XRP |
0.0830 EOS |
0.0809 EOS |
0.0833 EOS |
0.0809 EOS |
| 2019-03-25 |
0.0838 EOS |
94,108.0000 XRP |
0.0839 EOS |
0.0826 EOS |
0.0839 EOS |
0.0826 EOS |
| 2019-03-24 |
0.0853 EOS |
1,612.8000 XRP |
0.0855 EOS |
0.0844 EOS |
0.0855 EOS |
0.0844 EOS |
| 2019-03-23 |
0.0856 EOS |
2,649.9000 XRP |
0.0859 EOS |
0.0848 EOS |
0.0859 EOS |
0.0850 EOS |
| 2019-03-22 |
0.0852 EOS |
13,312.8000 XRP |
0.0854 EOS |
0.0850 EOS |
0.0855 EOS |
0.0855 EOS |
| 2019-03-21 |
0.0855 EOS |
12,200.9000 XRP |
0.0854 EOS |
0.0852 EOS |
0.0862 EOS |
0.0854 EOS |
| 2019-03-20 |
0.0856 EOS |
13,850.4000 XRP |
0.0849 EOS |
0.0843 EOS |
0.0876 EOS |
0.0853 EOS |
| 2019-03-19 |
0.0844 EOS |
3,009.4000 XRP |
0.0845 EOS |
0.0843 EOS |
0.0845 EOS |
0.0844 EOS |
| 2019-03-18 |
0.0849 EOS |
5,711.6000 XRP |
0.0848 EOS |
0.0843 EOS |
0.0851 EOS |
0.0847 EOS |
| 2019-03-17 |
0.0841 EOS |
109.9000 XRP |
0.0840 EOS |
0.0840 EOS |
0.0845 EOS |
0.0840 EOS |
| 2019-03-16 |
0.0845 EOS |
453,664.2000 XRP |
0.0852 EOS |
0.0839 EOS |
0.0852 EOS |
0.0840 EOS |
| 2019-03-15 |
0.0859 EOS |
221,489.5000 XRP |
0.0871 EOS |
0.0852 EOS |
0.0871 EOS |
0.0858 EOS |
| 2019-03-14 |
0.0871 EOS |
53,386.5000 XRP |
0.0875 EOS |
0.0867 EOS |
0.0880 EOS |
0.0879 EOS |
| 2019-03-13 |
0.0886 EOS |
14,973.0000 XRP |
0.0855 EOS |
0.0855 EOS |
0.0900 EOS |
0.0875 EOS |
| 2019-03-12 |
0.0851 EOS |
7,132.3000 XRP |
0.0886 EOS |
0.0848 EOS |
0.0886 EOS |
0.0857 EOS |
| 2019-03-11 |
0.0874 EOS |
13,751.3000 XRP |
0.0844 EOS |
0.0844 EOS |
0.0879 EOS |
0.0875 EOS |
| 2019-03-10 |
0.0840 EOS |
2,428.9000 XRP |
0.0840 EOS |
0.0840 EOS |
0.0852 EOS |
0.0852 EOS |
| 2019-03-09 |
0.0834 EOS |
98,835.7000 XRP |
0.0849 EOS |
0.0832 EOS |
0.0858 EOS |
0.0842 EOS |
| 2019-03-08 |
0.0834 EOS |
178,400.6000 XRP |
0.0842 EOS |
0.0833 EOS |
0.0869 EOS |
0.0869 EOS |
| 2019-03-07 |
0.0826 EOS |
153,941.2000 XRP |
0.0843 EOS |
0.0825 EOS |
0.0843 EOS |
0.0835 EOS |
| 2019-03-06 |
0.0834 EOS |
1,065,391.8000 XRP |
0.0840 EOS |
0.0827 EOS |
0.0864 EOS |
0.0844 EOS |
| 2019-03-05 |
0.0860 EOS |
867,866.1000 XRP |
0.0938 EOS |
0.0840 EOS |
0.0938 EOS |
0.0840 EOS |
| 2019-03-04 |
0.0915 EOS |
4,663.5000 XRP |
0.0883 EOS |
0.0883 EOS |
0.0947 EOS |
0.0947 EOS |
| 2019-03-03 |
0.0886 EOS |
206,936.1000 XRP |
0.0900 EOS |
0.0880 EOS |
0.0900 EOS |
0.0882 EOS |
| 2019-03-02 |
0.0900 EOS |
4,938.6000 XRP |
0.0905 EOS |
0.0896 EOS |
0.0905 EOS |
0.0904 EOS |
| 2019-03-01 |
0.0891 EOS |
5,009.4000 XRP |
0.0892 EOS |
0.0886 EOS |
0.0917 EOS |
0.0917 EOS |
| 2019-02-28 |
0.0878 EOS |
469,522.1000 XRP |
0.0888 EOS |
0.0866 EOS |
0.0897 EOS |
0.0885 EOS |
| 2019-02-27 |
0.0896 EOS |
246,075.7000 XRP |
0.0918 EOS |
0.0887 EOS |
0.0926 EOS |
0.0888 EOS |
| 2019-02-26 |
0.0939 EOS |
539.4000 XRP |
0.0927 EOS |
0.0927 EOS |
0.0943 EOS |
0.0934 EOS |
| 2019-02-25 |
0.0908 EOS |
142,653.4000 XRP |
0.0837 EOS |
0.0832 EOS |
0.0946 EOS |
0.0924 EOS |
| 2019-02-24 |
0.0793 EOS |
146,836.0000 XRP |
0.0803 EOS |
0.0769 EOS |
0.0875 EOS |
0.0842 EOS |
| 2019-02-23 |
0.0790 EOS |
909.7000 XRP |
0.0831 EOS |
0.0777 EOS |
0.0831 EOS |
0.0780 EOS |
| 2019-02-22 |
0.0833 EOS |
3,778.2000 XRP |
0.0840 EOS |
0.0830 EOS |
0.0840 EOS |
0.0831 EOS |
| 2019-02-21 |
0.0860 EOS |
1,857.5000 XRP |
0.0858 EOS |
0.0844 EOS |
0.0861 EOS |
0.0844 EOS |
| 2019-02-20 |
0.0868 EOS |
2,831.4000 XRP |
0.0919 EOS |
0.0851 EOS |
0.0919 EOS |
0.0853 EOS |
| 2019-02-19 |
0.0943 EOS |
14,622.9000 XRP |
0.0903 EOS |
0.0875 EOS |
0.0963 EOS |
0.0918 EOS |
| 2019-02-18 |
0.1027 EOS |
4,838.0000 XRP |
0.1053 EOS |
0.0932 EOS |
0.1053 EOS |
0.0932 EOS |
| 2019-02-17 |
0.1071 EOS |
412.2000 XRP |
0.1076 EOS |
0.1054 EOS |
0.1076 EOS |
0.1056 EOS |
| 2019-02-16 |
0.1074 EOS |
2,936.2000 XRP |
0.1073 EOS |
0.1069 EOS |
0.1077 EOS |
0.1076 EOS |
| 2019-02-15 |
0.1078 EOS |
4,348.0000 XRP |
0.1082 EOS |
0.1074 EOS |
0.1082 EOS |
0.1074 EOS |
| 2019-02-14 |
0.1095 EOS |
595.0000 XRP |
0.1080 EOS |
0.1080 EOS |
0.1095 EOS |
0.1092 EOS |