Identifier on HitBTC: XRPEOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-27 |
0.1192 EOS |
256,768.3000 XRP |
0.1200 EOS |
0.1179 EOS |
0.1206 EOS |
0.1191 EOS |
| 2021-02-26 |
0.1200 EOS |
438,202.5000 XRP |
0.1169 EOS |
0.1169 EOS |
0.1218 EOS |
0.1191 EOS |
| 2021-02-25 |
0.1184 EOS |
1,053,014.3000 XRP |
0.1200 EOS |
0.1157 EOS |
0.1222 EOS |
0.1187 EOS |
| 2021-02-24 |
0.1213 EOS |
678,323.0000 XRP |
0.1237 EOS |
0.1196 EOS |
0.1254 EOS |
0.1211 EOS |
| 2021-02-23 |
0.1212 EOS |
4,118,519.8000 XRP |
0.1204 EOS |
0.1154 EOS |
0.1293 EOS |
0.1236 EOS |
| 2021-02-22 |
0.1213 EOS |
10,133,791.1000 XRP |
0.1070 EOS |
0.1066 EOS |
0.1384 EOS |
0.1204 EOS |
| 2021-02-21 |
0.1054 EOS |
1,049,287.1000 XRP |
0.1059 EOS |
0.1021 EOS |
0.1090 EOS |
0.1072 EOS |
| 2021-02-20 |
0.1062 EOS |
793,324.4000 XRP |
0.1080 EOS |
0.1018 EOS |
0.1085 EOS |
0.1065 EOS |
| 2021-02-19 |
0.1078 EOS |
904,305.6000 XRP |
0.1101 EOS |
0.1010 EOS |
0.1115 EOS |
0.1079 EOS |
| 2021-02-18 |
0.1109 EOS |
1,588,906.1000 XRP |
0.1117 EOS |
0.1089 EOS |
0.1136 EOS |
0.1101 EOS |
| 2021-02-17 |
0.1130 EOS |
2,401,399.6000 XRP |
0.1123 EOS |
0.1104 EOS |
0.1154 EOS |
0.1107 EOS |
| 2021-02-16 |
0.1139 EOS |
2,302,820.1000 XRP |
0.1179 EOS |
0.1092 EOS |
0.1190 EOS |
0.1121 EOS |
| 2021-02-15 |
0.1187 EOS |
3,640,308.4000 XRP |
0.1162 EOS |
0.1141 EOS |
0.1237 EOS |
0.1179 EOS |
| 2021-02-14 |
0.1151 EOS |
2,514,144.4000 XRP |
0.1144 EOS |
0.1109 EOS |
0.1178 EOS |
0.1170 EOS |
| 2021-02-13 |
0.1212 EOS |
5,078,809.3000 XRP |
0.1286 EOS |
0.1123 EOS |
0.1320 EOS |
0.1144 EOS |
| 2021-02-12 |
0.1247 EOS |
4,874,192.6000 XRP |
0.1154 EOS |
0.1146 EOS |
0.1330 EOS |
0.1284 EOS |
| 2021-02-11 |
0.1191 EOS |
1,462,016.0000 XRP |
0.1245 EOS |
0.1130 EOS |
0.1275 EOS |
0.1155 EOS |
| 2021-02-10 |
0.1175 EOS |
1,584,524.6000 XRP |
0.1143 EOS |
0.1075 EOS |
0.1280 EOS |
0.1245 EOS |
| 2021-02-09 |
0.1134 EOS |
357,497.5000 XRP |
0.1326 EOS |
0.1100 EOS |
0.1340 EOS |
0.1150 EOS |
| 2021-02-08 |
0.1275 EOS |
4,275.3000 XRP |
0.1232 EOS |
0.1232 EOS |
0.1322 EOS |
0.1259 EOS |
| 2021-02-07 |
0.1301 EOS |
15,412.7000 XRP |
0.1366 EOS |
0.1200 EOS |
0.1396 EOS |
0.1233 EOS |
| 2021-02-06 |
0.1364 EOS |
1,897.4000 XRP |
0.1354 EOS |
0.1353 EOS |
0.1430 EOS |
0.1380 EOS |
| 2021-02-05 |
0.1423 EOS |
12,885.0000 XRP |
0.1484 EOS |
0.1310 EOS |
0.1484 EOS |
0.1364 EOS |
| 2021-02-04 |
0.1393 EOS |
11,329.7000 XRP |
0.1275 EOS |
0.1257 EOS |
0.1550 EOS |
0.1501 EOS |
| 2021-02-03 |
0.1273 EOS |
5,052.1000 XRP |
0.1260 EOS |
0.1244 EOS |
0.1340 EOS |
0.1292 EOS |
| 2021-02-02 |
0.1201 EOS |
403,899.3000 XRP |
0.1200 EOS |
0.1150 EOS |
0.1360 EOS |
0.1234 EOS |
| 2021-02-01 |
0.1345 EOS |
646,892.1000 XRP |
0.1751 EOS |
0.1200 EOS |
0.2312 EOS |
0.1240 EOS |
| 2021-01-31 |
0.1536 EOS |
21,308.2000 XRP |
0.1491 EOS |
0.1345 EOS |
0.1710 EOS |
0.1710 EOS |
| 2021-01-30 |
0.1111 EOS |
1,308,776.3000 XRP |
0.1038 EOS |
0.1032 EOS |
0.1670 EOS |
0.1458 EOS |
| 2021-01-29 |
0.1030 EOS |
4,249,585.1000 XRP |
0.0978 EOS |
0.0977 EOS |
0.1137 EOS |
0.1035 EOS |
| 2021-01-28 |
0.0967 EOS |
375,704.0000 XRP |
0.0995 EOS |
0.0932 EOS |
0.1004 EOS |
0.0978 EOS |
| 2021-01-27 |
0.1005 EOS |
438,487.4000 XRP |
0.1024 EOS |
0.0991 EOS |
0.1024 EOS |
0.0995 EOS |
| 2021-01-26 |
0.1014 EOS |
149,778.5000 XRP |
0.1011 EOS |
0.1008 EOS |
0.1026 EOS |
0.1012 EOS |
| 2021-01-25 |
0.1018 EOS |
2,094,250.8000 XRP |
0.1010 EOS |
0.1008 EOS |
0.1029 EOS |
0.1013 EOS |
| 2021-01-24 |
0.1007 EOS |
1,909,286.4000 XRP |
0.1010 EOS |
0.0988 EOS |
0.1018 EOS |
0.1010 EOS |
| 2021-01-23 |
0.1009 EOS |
933,592.8000 XRP |
0.1047 EOS |
0.0978 EOS |
0.1079 EOS |
0.1007 EOS |
| 2021-01-22 |
0.1033 EOS |
119,710.9000 XRP |
0.1049 EOS |
0.0992 EOS |
0.1056 EOS |
0.1037 EOS |
| 2021-01-21 |
0.1075 EOS |
814,112.6000 XRP |
0.1066 EOS |
0.1045 EOS |
0.1114 EOS |
0.1058 EOS |
| 2021-01-20 |
0.1074 EOS |
229,507.9000 XRP |
0.1054 EOS |
0.1035 EOS |
0.1110 EOS |
0.1066 EOS |
| 2021-01-19 |
0.1078 EOS |
356,669.6000 XRP |
0.1016 EOS |
0.1016 EOS |
0.1134 EOS |
0.1051 EOS |
| 2021-01-18 |
0.1014 EOS |
163,743.0000 XRP |
0.1002 EOS |
0.0997 EOS |
0.1034 EOS |
0.1017 EOS |
| 2021-01-17 |
0.1008 EOS |
166,408.4000 XRP |
0.1013 EOS |
0.0999 EOS |
0.1020 EOS |
0.1004 EOS |
| 2021-01-16 |
0.1019 EOS |
97,831.4000 XRP |
0.1012 EOS |
0.1002 EOS |
0.1045 EOS |
0.1009 EOS |
| 2021-01-15 |
0.1028 EOS |
224,659.9000 XRP |
0.1058 EOS |
0.0987 EOS |
0.1069 EOS |
0.1012 EOS |
| 2021-01-14 |
0.1068 EOS |
232,647.5000 XRP |
0.1105 EOS |
0.1040 EOS |
0.1105 EOS |
0.1056 EOS |
| 2021-01-13 |
0.1111 EOS |
286,414.8000 XRP |
0.1131 EOS |
0.1089 EOS |
0.1138 EOS |
0.1103 EOS |
| 2021-01-12 |
0.1107 EOS |
416,316.9000 XRP |
0.1078 EOS |
0.1073 EOS |
0.1135 EOS |
0.1130 EOS |
| 2021-01-11 |
0.1062 EOS |
720,676.5000 XRP |
0.1018 EOS |
0.0978 EOS |
0.1120 EOS |
0.1078 EOS |
| 2021-01-10 |
0.0968 EOS |
823,717.5000 XRP |
0.0899 EOS |
0.0862 EOS |
0.1070 EOS |
0.1030 EOS |
| 2021-01-09 |
0.0942 EOS |
1,254,282.9000 XRP |
0.1030 EOS |
0.0858 EOS |
0.1056 EOS |
0.0901 EOS |