Identifier on HitBTC: XRPEOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-18 |
0.1950 EOS |
222,255.5000 XRP |
0.1966 EOS |
0.1842 EOS |
0.2055 EOS |
0.2012 EOS |
| 2021-04-17 |
0.1898 EOS |
202,786.8000 XRP |
0.1809 EOS |
0.1780 EOS |
0.2035 EOS |
0.1983 EOS |
| 2021-04-16 |
0.2006 EOS |
15,502.2000 XRP |
0.2217 EOS |
0.1918 EOS |
0.2217 EOS |
0.1973 EOS |
| 2021-04-15 |
0.2306 EOS |
2,928.6000 XRP |
0.2417 EOS |
0.2239 EOS |
0.2417 EOS |
0.2276 EOS |
| 2021-04-14 |
0.2383 EOS |
12,753.0000 XRP |
0.2412 EOS |
0.2218 EOS |
0.2465 EOS |
0.2326 EOS |
| 2021-04-13 |
0.2413 EOS |
29,823.3000 XRP |
0.2262 EOS |
0.2262 EOS |
0.2507 EOS |
0.2414 EOS |
| 2021-04-12 |
0.2026 EOS |
252,156.1000 XRP |
0.1999 EOS |
0.1944 EOS |
0.2119 EOS |
0.2102 EOS |
| 2021-04-11 |
0.1980 EOS |
8,423.4000 XRP |
0.2100 EOS |
0.1927 EOS |
0.2178 EOS |
0.2008 EOS |
| 2021-04-10 |
0.1797 EOS |
526,601.7000 XRP |
0.1639 EOS |
0.1627 EOS |
0.2100 EOS |
0.1980 EOS |
| 2021-04-09 |
0.1636 EOS |
841,962.6000 XRP |
0.1640 EOS |
0.1573 EOS |
0.1727 EOS |
0.1660 EOS |
| 2021-04-08 |
0.1538 EOS |
771,738.4000 XRP |
0.1556 EOS |
0.1493 EOS |
0.1601 EOS |
0.1547 EOS |
| 2021-04-07 |
0.1523 EOS |
3,384,329.2000 XRP |
0.1650 EOS |
0.1346 EOS |
0.1655 EOS |
0.1580 EOS |
| 2021-04-06 |
0.1443 EOS |
5,203,984.8000 XRP |
0.1373 EOS |
0.1218 EOS |
0.1662 EOS |
0.1602 EOS |
| 2021-04-05 |
0.1128 EOS |
10,728,419.2000 XRP |
0.1003 EOS |
0.0986 EOS |
0.1308 EOS |
0.1227 EOS |
| 2021-04-04 |
0.1037 EOS |
1,089,073.3000 XRP |
0.1065 EOS |
0.0977 EOS |
0.1072 EOS |
0.1002 EOS |
| 2021-04-03 |
0.1034 EOS |
1,867,413.6000 XRP |
0.0977 EOS |
0.0947 EOS |
0.1093 EOS |
0.1064 EOS |
| 2021-04-02 |
0.1025 EOS |
2,408,132.9000 XRP |
0.1022 EOS |
0.0864 EOS |
0.1078 EOS |
0.0957 EOS |
| 2021-04-01 |
0.1145 EOS |
3,825,468.3000 XRP |
0.1189 EOS |
0.1002 EOS |
0.1224 EOS |
0.1005 EOS |
| 2021-03-31 |
0.1222 EOS |
2,001,850.0000 XRP |
0.1293 EOS |
0.1147 EOS |
0.1326 EOS |
0.1151 EOS |
| 2021-03-30 |
0.1326 EOS |
536,233.1000 XRP |
0.1317 EOS |
0.1296 EOS |
0.1375 EOS |
0.1315 EOS |
| 2021-03-29 |
0.1324 EOS |
198,605.9000 XRP |
0.1341 EOS |
0.1304 EOS |
0.1364 EOS |
0.1326 EOS |
| 2021-03-28 |
0.1327 EOS |
374,217.9000 XRP |
0.1334 EOS |
0.1312 EOS |
0.1354 EOS |
0.1340 EOS |
| 2021-03-27 |
0.1349 EOS |
279,706.7000 XRP |
0.1347 EOS |
0.1334 EOS |
0.1380 EOS |
0.1358 EOS |
| 2021-03-26 |
0.1413 EOS |
73,217.3000 XRP |
0.1393 EOS |
0.1393 EOS |
0.1434 EOS |
0.1434 EOS |
| 2021-03-25 |
0.1322 EOS |
222,061.6000 XRP |
0.1314 EOS |
0.1287 EOS |
0.1362 EOS |
0.1338 EOS |
| 2021-03-24 |
0.1291 EOS |
948,143.1000 XRP |
0.1334 EOS |
0.1243 EOS |
0.1341 EOS |
0.1286 EOS |
| 2021-03-23 |
0.1355 EOS |
853,343.6000 XRP |
0.1335 EOS |
0.1318 EOS |
0.1420 EOS |
0.1354 EOS |
| 2021-03-22 |
0.1308 EOS |
949,342.0000 XRP |
0.1236 EOS |
0.1224 EOS |
0.1391 EOS |
0.1373 EOS |
| 2021-03-21 |
0.1212 EOS |
2,217,661.4000 XRP |
0.1213 EOS |
0.1186 EOS |
0.1253 EOS |
0.1206 EOS |
| 2021-03-20 |
0.1126 EOS |
1,405,070.4000 XRP |
0.1126 EOS |
0.1088 EOS |
0.1192 EOS |
0.1160 EOS |
| 2021-03-19 |
0.1120 EOS |
570,255.3000 XRP |
0.1132 EOS |
0.1104 EOS |
0.1143 EOS |
0.1118 EOS |
| 2021-03-18 |
0.1147 EOS |
145,067.2000 XRP |
0.1153 EOS |
0.1125 EOS |
0.1159 EOS |
0.1149 EOS |
| 2021-03-17 |
0.1184 EOS |
574,225.6000 XRP |
0.1137 EOS |
0.1137 EOS |
0.1205 EOS |
0.1185 EOS |
| 2021-03-16 |
0.1198 EOS |
735,503.8000 XRP |
0.1145 EOS |
0.1140 EOS |
0.1290 EOS |
0.1188 EOS |
| 2021-03-15 |
0.1133 EOS |
323,791.9000 XRP |
0.1127 EOS |
0.1102 EOS |
0.1158 EOS |
0.1143 EOS |
| 2021-03-14 |
0.1082 EOS |
272,469.1000 XRP |
0.1052 EOS |
0.1051 EOS |
0.1108 EOS |
0.1100 EOS |
| 2021-03-13 |
0.1130 EOS |
910,279.6000 XRP |
0.1162 EOS |
0.1103 EOS |
0.1185 EOS |
0.1114 EOS |
| 2021-03-12 |
0.1159 EOS |
215,113.1000 XRP |
0.1140 EOS |
0.1140 EOS |
0.1171 EOS |
0.1157 EOS |
| 2021-03-11 |
0.1147 EOS |
1,265,749.1000 XRP |
0.1157 EOS |
0.1131 EOS |
0.1164 EOS |
0.1143 EOS |
| 2021-03-10 |
0.1160 EOS |
1,859,835.8000 XRP |
0.1167 EOS |
0.1137 EOS |
0.1181 EOS |
0.1147 EOS |
| 2021-03-09 |
0.1202 EOS |
765,531.6000 XRP |
0.1215 EOS |
0.1187 EOS |
0.1238 EOS |
0.1197 EOS |
| 2021-03-08 |
0.1237 EOS |
661,853.3000 XRP |
0.1218 EOS |
0.1201 EOS |
0.1294 EOS |
0.1257 EOS |
| 2021-03-07 |
0.1229 EOS |
137,581.2000 XRP |
0.1242 EOS |
0.1224 EOS |
0.1243 EOS |
0.1231 EOS |
| 2021-03-06 |
0.1242 EOS |
312,873.9000 XRP |
0.1232 EOS |
0.1226 EOS |
0.1274 EOS |
0.1242 EOS |
| 2021-03-05 |
0.1258 EOS |
832,615.0000 XRP |
0.1280 EOS |
0.1237 EOS |
0.1289 EOS |
0.1257 EOS |
| 2021-03-04 |
0.1235 EOS |
2,399,636.2000 XRP |
0.1176 EOS |
0.1156 EOS |
0.1277 EOS |
0.1253 EOS |
| 2021-03-03 |
0.1152 EOS |
2,579,494.8000 XRP |
0.1194 EOS |
0.1118 EOS |
0.1194 EOS |
0.1168 EOS |
| 2021-03-02 |
0.1183 EOS |
1,221,462.7000 XRP |
0.1200 EOS |
0.1167 EOS |
0.1214 EOS |
0.1177 EOS |
| 2021-03-01 |
0.1205 EOS |
127,510.5000 XRP |
0.1192 EOS |
0.1192 EOS |
0.1222 EOS |
0.1200 EOS |
| 2021-02-28 |
0.1199 EOS |
109,357.9000 XRP |
0.1190 EOS |
0.1186 EOS |
0.1216 EOS |
0.1193 EOS |