Identifier on HitBTC: XRPEOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-11-02 |
0.0871 EOS |
272.0000 XRP |
0.0872 EOS |
0.0858 EOS |
0.0872 EOS |
0.0858 EOS |
| 2018-11-01 |
0.0863 EOS |
1.0000 XRP |
0.0863 EOS |
0.0863 EOS |
0.0863 EOS |
0.0863 EOS |
| 2018-10-31 |
0.0866 EOS |
55.0000 XRP |
0.0862 EOS |
0.0852 EOS |
0.0867 EOS |
0.0867 EOS |
| 2018-10-30 |
0.0863 EOS |
60.0000 XRP |
0.0862 EOS |
0.0862 EOS |
0.0873 EOS |
0.0873 EOS |
| 2018-10-29 |
0.0859 EOS |
610.0000 XRP |
0.0850 EOS |
0.0850 EOS |
0.0862 EOS |
0.0862 EOS |
| 2018-10-28 |
0.0851 EOS |
265.0000 XRP |
0.0848 EOS |
0.0848 EOS |
0.0852 EOS |
0.0852 EOS |
| 2018-10-26 |
0.0860 EOS |
40.0000 XRP |
0.0857 EOS |
0.0856 EOS |
0.0861 EOS |
0.0856 EOS |
| 2018-10-24 |
0.0857 EOS |
2.0000 XRP |
0.0862 EOS |
0.0852 EOS |
0.0862 EOS |
0.0852 EOS |
| 2018-10-23 |
0.0867 EOS |
555.0000 XRP |
0.0840 EOS |
0.0825 EOS |
0.0882 EOS |
0.0872 EOS |
| 2018-10-21 |
0.0847 EOS |
1,225.0000 XRP |
0.0850 EOS |
0.0841 EOS |
0.0850 EOS |
0.0841 EOS |
| 2018-10-20 |
0.0851 EOS |
6,571.0000 XRP |
0.0847 EOS |
0.0847 EOS |
0.0856 EOS |
0.0854 EOS |
| 2018-10-19 |
0.0848 EOS |
870.0000 XRP |
0.0848 EOS |
0.0846 EOS |
0.0858 EOS |
0.0858 EOS |
| 2018-10-18 |
0.0859 EOS |
540.0000 XRP |
0.0879 EOS |
0.0847 EOS |
0.0879 EOS |
0.0855 EOS |
| 2018-10-17 |
0.0865 EOS |
12,305.0000 XRP |
0.0876 EOS |
0.0860 EOS |
0.0876 EOS |
0.0869 EOS |
| 2018-10-16 |
0.0858 EOS |
4,769.0000 XRP |
0.0852 EOS |
0.0845 EOS |
0.0865 EOS |
0.0862 EOS |
| 2018-10-15 |
0.0826 EOS |
85,763.0000 XRP |
0.0813 EOS |
0.0797 EOS |
0.0855 EOS |
0.0808 EOS |
| 2018-10-14 |
0.0800 EOS |
75.0000 XRP |
0.0801 EOS |
0.0798 EOS |
0.0805 EOS |
0.0805 EOS |
| 2018-10-13 |
0.0796 EOS |
28.0000 XRP |
0.0798 EOS |
0.0790 EOS |
0.0800 EOS |
0.0800 EOS |
| 2018-10-12 |
0.0802 EOS |
1,363.0000 XRP |
0.0768 EOS |
0.0768 EOS |
0.0821 EOS |
0.0821 EOS |
| 2018-10-11 |
0.0774 EOS |
1,957.0000 XRP |
0.0782 EOS |
0.0760 EOS |
0.0805 EOS |
0.0760 EOS |
| 2018-10-10 |
0.0800 EOS |
62.0000 XRP |
0.0802 EOS |
0.0790 EOS |
0.0802 EOS |
0.0790 EOS |
| 2018-10-09 |
0.0813 EOS |
37.0000 XRP |
0.0813 EOS |
0.0806 EOS |
0.0814 EOS |
0.0806 EOS |
| 2018-10-08 |
0.0841 EOS |
148.0000 XRP |
0.0836 EOS |
0.0827 EOS |
0.0842 EOS |
0.0827 EOS |
| 2018-10-07 |
0.0829 EOS |
251.0000 XRP |
0.0829 EOS |
0.0825 EOS |
0.0829 EOS |
0.0825 EOS |
| 2018-10-06 |
0.0880 EOS |
208.0000 XRP |
0.0895 EOS |
0.0841 EOS |
0.0899 EOS |
0.0841 EOS |
| 2018-10-04 |
0.0949 EOS |
528.0000 XRP |
0.0954 EOS |
0.0916 EOS |
0.0955 EOS |
0.0916 EOS |
| 2018-10-03 |
0.0937 EOS |
5.0000 XRP |
0.0926 EOS |
0.0926 EOS |
0.0947 EOS |
0.0947 EOS |
| 2018-10-02 |
0.0975 EOS |
186.0000 XRP |
0.0986 EOS |
0.0925 EOS |
0.0987 EOS |
0.0925 EOS |
| 2018-10-01 |
0.0993 EOS |
26,975.0000 XRP |
0.1039 EOS |
0.0975 EOS |
0.1041 EOS |
0.1007 EOS |
| 2018-09-30 |
0.1042 EOS |
67,678.0000 XRP |
0.1027 EOS |
0.0997 EOS |
0.1056 EOS |
0.1037 EOS |
| 2018-09-29 |
0.0992 EOS |
21,616.0000 XRP |
0.0948 EOS |
0.0944 EOS |
0.1004 EOS |
0.0971 EOS |
| 2018-09-28 |
0.0919 EOS |
19,720.0000 XRP |
0.0931 EOS |
0.0898 EOS |
0.0931 EOS |
0.0923 EOS |
| 2018-09-27 |
0.0940 EOS |
2,059.0000 XRP |
0.0942 EOS |
0.0931 EOS |
0.0979 EOS |
0.0931 EOS |
| 2018-09-26 |
0.1014 EOS |
119,245.0000 XRP |
0.0942 EOS |
0.0923 EOS |
0.1042 EOS |
0.0924 EOS |
| 2018-09-25 |
0.0959 EOS |
40,241.0000 XRP |
0.0845 EOS |
0.0837 EOS |
0.1010 EOS |
0.0968 EOS |
| 2018-09-24 |
0.0930 EOS |
3,450.0000 XRP |
0.0944 EOS |
0.0861 EOS |
0.0963 EOS |
0.0868 EOS |
| 2018-09-23 |
0.0956 EOS |
1,102.0000 XRP |
0.0955 EOS |
0.0942 EOS |
0.0990 EOS |
0.0947 EOS |
| 2018-09-22 |
0.0966 EOS |
5,246.0000 XRP |
0.0876 EOS |
0.0855 EOS |
0.1015 EOS |
0.0918 EOS |
| 2018-09-21 |
0.0987 EOS |
116,209.0000 XRP |
0.0788 EOS |
0.0788 EOS |
0.1281 EOS |
0.0939 EOS |
| 2018-09-20 |
0.0758 EOS |
6,716.0000 XRP |
0.0634 EOS |
0.0634 EOS |
0.0869 EOS |
0.0781 EOS |
| 2018-09-19 |
0.0631 EOS |
1,621.0000 XRP |
0.0629 EOS |
0.0620 EOS |
0.0645 EOS |
0.0622 EOS |
| 2018-09-18 |
0.0623 EOS |
5,173.0000 XRP |
0.0561 EOS |
0.0561 EOS |
0.0640 EOS |
0.0628 EOS |
| 2018-09-17 |
0.0541 EOS |
2,410.0000 XRP |
0.0521 EOS |
0.0521 EOS |
0.0568 EOS |
0.0559 EOS |
| 2018-09-16 |
0.0513 EOS |
477.0000 XRP |
0.0513 EOS |
0.0513 EOS |
0.0513 EOS |
0.0513 EOS |
| 2018-09-15 |
0.0518 EOS |
692.0000 XRP |
0.0529 EOS |
0.0514 EOS |
0.0529 EOS |
0.0521 EOS |
| 2018-09-14 |
0.0525 EOS |
1,636.0000 XRP |
0.0519 EOS |
0.0519 EOS |
0.0537 EOS |
0.0520 EOS |
| 2018-09-13 |
0.0519 EOS |
611.0000 XRP |
0.0549 EOS |
0.0512 EOS |
0.0549 EOS |
0.0519 EOS |
| 2018-09-12 |
0.0546 EOS |
510.0000 XRP |
0.0556 EOS |
0.0543 EOS |
0.0556 EOS |
0.0547 EOS |
| 2018-09-11 |
0.0525 EOS |
340.0000 XRP |
0.0527 EOS |
0.0523 EOS |
0.0527 EOS |
0.0523 EOS |