Identifier on HitBTC: XRPEOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-23 |
0.1317 EOS |
31.0000 XRP |
0.1320 EOS |
0.1310 EOS |
0.1323 EOS |
0.1310 EOS |
| 2018-12-22 |
0.1387 EOS |
2,481.0000 XRP |
0.1388 EOS |
0.1374 EOS |
0.1403 EOS |
0.1403 EOS |
| 2018-12-21 |
0.1381 EOS |
944.0000 XRP |
0.1381 EOS |
0.1381 EOS |
0.1397 EOS |
0.1397 EOS |
| 2018-12-20 |
0.1417 EOS |
5,679.0000 XRP |
0.1422 EOS |
0.1379 EOS |
0.1424 EOS |
0.1379 EOS |
| 2018-12-19 |
0.1418 EOS |
3,528.0000 XRP |
0.1379 EOS |
0.1363 EOS |
0.1435 EOS |
0.1422 EOS |
| 2018-12-18 |
0.1327 EOS |
7,665.0000 XRP |
0.1376 EOS |
0.1273 EOS |
0.1382 EOS |
0.1322 EOS |
| 2018-12-17 |
0.1391 EOS |
22,233.0000 XRP |
0.1486 EOS |
0.1291 EOS |
0.1486 EOS |
0.1361 EOS |
| 2018-12-16 |
0.1490 EOS |
345.0000 XRP |
0.1491 EOS |
0.1486 EOS |
0.1491 EOS |
0.1486 EOS |
| 2018-12-15 |
0.1561 EOS |
9.0000 XRP |
0.1555 EOS |
0.1555 EOS |
0.1562 EOS |
0.1562 EOS |
| 2018-12-14 |
0.1607 EOS |
8,244.0000 XRP |
0.1597 EOS |
0.1574 EOS |
0.1612 EOS |
0.1574 EOS |
| 2018-12-13 |
0.1602 EOS |
2,392.0000 XRP |
0.1557 EOS |
0.1549 EOS |
0.1627 EOS |
0.1626 EOS |
| 2018-12-12 |
0.1629 EOS |
7,559.0000 XRP |
0.1636 EOS |
0.1526 EOS |
0.1643 EOS |
0.1553 EOS |
| 2018-12-11 |
0.1640 EOS |
3,317.0000 XRP |
0.1570 EOS |
0.1565 EOS |
0.1652 EOS |
0.1648 EOS |
| 2018-12-10 |
0.1517 EOS |
2,952.0000 XRP |
0.1535 EOS |
0.1503 EOS |
0.1584 EOS |
0.1554 EOS |
| 2018-12-09 |
0.1607 EOS |
1,735.0000 XRP |
0.1705 EOS |
0.1525 EOS |
0.1705 EOS |
0.1529 EOS |
| 2018-12-08 |
0.1704 EOS |
8,034.0000 XRP |
0.1699 EOS |
0.1617 EOS |
0.1800 EOS |
0.1658 EOS |
| 2018-12-07 |
0.1769 EOS |
6,398.0000 XRP |
0.1713 EOS |
0.1713 EOS |
0.1856 EOS |
0.1726 EOS |
| 2018-12-06 |
0.1602 EOS |
24,040.0000 XRP |
0.1532 EOS |
0.1514 EOS |
0.1664 EOS |
0.1662 EOS |
| 2018-12-05 |
0.1488 EOS |
74,272.0000 XRP |
0.1446 EOS |
0.1446 EOS |
0.1551 EOS |
0.1537 EOS |
| 2018-12-04 |
0.1420 EOS |
194,394.0000 XRP |
0.1351 EOS |
0.1351 EOS |
0.1462 EOS |
0.1443 EOS |
| 2018-12-03 |
0.1335 EOS |
137,739.0000 XRP |
0.1277 EOS |
0.1274 EOS |
0.1364 EOS |
0.1352 EOS |
| 2018-12-02 |
0.1293 EOS |
19,521.0000 XRP |
0.1252 EOS |
0.1250 EOS |
0.1300 EOS |
0.1300 EOS |
| 2018-12-01 |
0.1259 EOS |
1,416.0000 XRP |
0.1260 EOS |
0.1250 EOS |
0.1262 EOS |
0.1261 EOS |
| 2018-11-30 |
0.1285 EOS |
12,053.0000 XRP |
0.1266 EOS |
0.1258 EOS |
0.1294 EOS |
0.1261 EOS |
| 2018-11-29 |
0.1272 EOS |
55,824.0000 XRP |
0.1230 EOS |
0.1227 EOS |
0.1290 EOS |
0.1277 EOS |
| 2018-11-28 |
0.1210 EOS |
673.0000 XRP |
0.1197 EOS |
0.1195 EOS |
0.1216 EOS |
0.1195 EOS |
| 2018-11-27 |
0.1176 EOS |
5,031.0000 XRP |
0.1122 EOS |
0.1119 EOS |
0.1197 EOS |
0.1186 EOS |
| 2018-11-26 |
0.1104 EOS |
2,216.0000 XRP |
0.1126 EOS |
0.1096 EOS |
0.1145 EOS |
0.1118 EOS |
| 2018-11-25 |
0.1084 EOS |
31,181.0000 XRP |
0.1127 EOS |
0.1064 EOS |
0.1133 EOS |
0.1114 EOS |
| 2018-11-24 |
0.1149 EOS |
32,343.0000 XRP |
0.1132 EOS |
0.1118 EOS |
0.1159 EOS |
0.1145 EOS |
| 2018-11-23 |
0.1194 EOS |
8,059.0000 XRP |
0.1217 EOS |
0.1132 EOS |
0.1217 EOS |
0.1132 EOS |
| 2018-11-22 |
0.1185 EOS |
3.0000 XRP |
0.1171 EOS |
0.1171 EOS |
0.1194 EOS |
0.1191 EOS |
| 2018-11-21 |
0.1168 EOS |
2,316.0000 XRP |
0.1159 EOS |
0.1159 EOS |
0.1191 EOS |
0.1167 EOS |
| 2018-11-20 |
0.1227 EOS |
103,478.0000 XRP |
0.1189 EOS |
0.1116 EOS |
0.1266 EOS |
0.1172 EOS |
| 2018-11-19 |
0.1174 EOS |
172,929.0000 XRP |
0.1105 EOS |
0.1105 EOS |
0.1218 EOS |
0.1173 EOS |
| 2018-11-18 |
0.1111 EOS |
95,511.0000 XRP |
0.1090 EOS |
0.1090 EOS |
0.1126 EOS |
0.1106 EOS |
| 2018-11-17 |
0.1077 EOS |
55,667.0000 XRP |
0.1036 EOS |
0.1036 EOS |
0.1084 EOS |
0.1063 EOS |
| 2018-11-16 |
0.1029 EOS |
1,673.0000 XRP |
0.1027 EOS |
0.1025 EOS |
0.1039 EOS |
0.1039 EOS |
| 2018-11-15 |
0.1016 EOS |
5,217.0000 XRP |
0.0997 EOS |
0.0990 EOS |
0.1033 EOS |
0.1033 EOS |
| 2018-11-14 |
0.0979 EOS |
11,773.0000 XRP |
0.0970 EOS |
0.0966 EOS |
0.1015 EOS |
0.1006 EOS |
| 2018-11-13 |
0.0983 EOS |
3,584.0000 XRP |
0.0981 EOS |
0.0965 EOS |
0.1004 EOS |
0.0989 EOS |
| 2018-11-12 |
0.0939 EOS |
13.0000 XRP |
0.0937 EOS |
0.0935 EOS |
0.0964 EOS |
0.0963 EOS |
| 2018-11-11 |
0.0936 EOS |
11,638.0000 XRP |
0.0940 EOS |
0.0933 EOS |
0.0948 EOS |
0.0942 EOS |
| 2018-11-10 |
0.0941 EOS |
110.0000 XRP |
0.0933 EOS |
0.0933 EOS |
0.0942 EOS |
0.0941 EOS |
| 2018-11-09 |
0.0930 EOS |
362.0000 XRP |
0.0916 EOS |
0.0916 EOS |
0.0938 EOS |
0.0938 EOS |
| 2018-11-08 |
0.0925 EOS |
9,031.0000 XRP |
0.0950 EOS |
0.0891 EOS |
0.0956 EOS |
0.0891 EOS |
| 2018-11-07 |
0.0940 EOS |
11,271.0000 XRP |
0.0959 EOS |
0.0922 EOS |
0.0959 EOS |
0.0946 EOS |
| 2018-11-06 |
0.0944 EOS |
49,699.0000 XRP |
0.0934 EOS |
0.0930 EOS |
0.0991 EOS |
0.0953 EOS |
| 2018-11-05 |
0.0903 EOS |
3,127.0000 XRP |
0.0848 EOS |
0.0848 EOS |
0.0909 EOS |
0.0909 EOS |
| 2018-11-04 |
0.0851 EOS |
11,432.0000 XRP |
0.0856 EOS |
0.0836 EOS |
0.0859 EOS |
0.0853 EOS |