Identifier on HitBTC: XRPEOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-08 |
0.1019 EOS |
1,621,064.7000 XRP |
0.1012 EOS |
0.0969 EOS |
0.1074 EOS |
0.1029 EOS |
| 2021-01-07 |
0.1005 EOS |
759,421.1000 XRP |
0.0736 EOS |
0.0736 EOS |
0.1106 EOS |
0.1009 EOS |
| 2021-01-06 |
0.0757 EOS |
132,960.8000 XRP |
0.0774 EOS |
0.0707 EOS |
0.0839 EOS |
0.0741 EOS |
| 2021-01-05 |
0.0810 EOS |
125,088.4000 XRP |
0.0828 EOS |
0.0773 EOS |
0.0841 EOS |
0.0782 EOS |
| 2021-01-04 |
0.0818 EOS |
177,187.4000 XRP |
0.0802 EOS |
0.0754 EOS |
0.0860 EOS |
0.0849 EOS |
| 2021-01-03 |
0.0827 EOS |
113,830.6000 XRP |
0.0832 EOS |
0.0784 EOS |
0.0867 EOS |
0.0805 EOS |
| 2021-01-02 |
0.0859 EOS |
111,193.7000 XRP |
0.0902 EOS |
0.0820 EOS |
0.0910 EOS |
0.0845 EOS |
| 2021-01-01 |
0.0891 EOS |
112,885.0000 XRP |
0.0844 EOS |
0.0844 EOS |
0.0935 EOS |
0.0900 EOS |
| 2020-12-31 |
0.0841 EOS |
70,896.4000 XRP |
0.0806 EOS |
0.0796 EOS |
0.0877 EOS |
0.0853 EOS |
| 2020-12-30 |
0.0815 EOS |
112,300.1000 XRP |
0.0834 EOS |
0.0740 EOS |
0.0900 EOS |
0.0810 EOS |
| 2020-12-29 |
0.0781 EOS |
1,475,412.9000 XRP |
0.0872 EOS |
0.0694 EOS |
0.0965 EOS |
0.0835 EOS |
| 2020-12-28 |
0.1014 EOS |
444,465.1000 XRP |
0.1042 EOS |
0.0851 EOS |
0.1093 EOS |
0.0873 EOS |
| 2020-12-27 |
0.1092 EOS |
325,360.2000 XRP |
0.1132 EOS |
0.1029 EOS |
0.1138 EOS |
0.1043 EOS |
| 2020-12-26 |
0.1170 EOS |
204,347.5000 XRP |
0.1160 EOS |
0.1110 EOS |
0.1213 EOS |
0.1134 EOS |
| 2020-12-25 |
0.1207 EOS |
48,744.0000 XRP |
0.1287 EOS |
0.1093 EOS |
0.1400 EOS |
0.1195 EOS |
| 2020-12-24 |
0.1061 EOS |
45,420.1000 XRP |
0.1115 EOS |
0.0979 EOS |
0.1376 EOS |
0.1262 EOS |
| 2020-12-23 |
0.1050 EOS |
75,113.6000 XRP |
0.1500 EOS |
0.0899 EOS |
0.1515 EOS |
0.1121 EOS |
| 2020-12-22 |
0.1544 EOS |
3,271.2000 XRP |
0.1700 EOS |
0.1441 EOS |
0.1700 EOS |
0.1550 EOS |
| 2020-12-21 |
0.1749 EOS |
121.2000 XRP |
0.1769 EOS |
0.1725 EOS |
0.1777 EOS |
0.1739 EOS |
| 2020-12-20 |
0.1762 EOS |
549.8000 XRP |
0.1876 EOS |
0.1751 EOS |
0.1884 EOS |
0.1808 EOS |
| 2020-12-19 |
0.1899 EOS |
696.1000 XRP |
0.1866 EOS |
0.1866 EOS |
0.1905 EOS |
0.1902 EOS |
| 2020-12-18 |
0.1936 EOS |
7,654.8000 XRP |
0.1873 EOS |
0.1865 EOS |
0.1936 EOS |
0.1915 EOS |
| 2020-12-17 |
0.1921 EOS |
165.8000 XRP |
0.1800 EOS |
0.1800 EOS |
0.2017 EOS |
0.1979 EOS |
| 2020-12-16 |
0.1688 EOS |
522.5000 XRP |
0.1570 EOS |
0.1570 EOS |
0.1840 EOS |
0.1840 EOS |
| 2020-12-15 |
0.1688 EOS |
44.6000 XRP |
0.1694 EOS |
0.1645 EOS |
0.1694 EOS |
0.1645 EOS |
| 2020-12-14 |
0.1776 EOS |
25.0000 XRP |
0.1799 EOS |
0.1758 EOS |
0.1799 EOS |
0.1758 EOS |
| 2020-12-13 |
0.1832 EOS |
8,300.1000 XRP |
0.1829 EOS |
0.1783 EOS |
0.1834 EOS |
0.1811 EOS |
| 2020-12-12 |
0.1837 EOS |
15,893.5000 XRP |
0.1929 EOS |
0.1810 EOS |
0.1979 EOS |
0.1818 EOS |
| 2020-12-11 |
0.2049 EOS |
414.4000 XRP |
0.2083 EOS |
0.2015 EOS |
0.2150 EOS |
0.2059 EOS |
| 2020-12-10 |
0.2065 EOS |
156.7000 XRP |
0.2063 EOS |
0.2038 EOS |
0.2119 EOS |
0.2098 EOS |
| 2020-12-09 |
0.1927 EOS |
2,229.9000 XRP |
0.1935 EOS |
0.1892 EOS |
0.2130 EOS |
0.2068 EOS |
| 2020-12-08 |
0.2042 EOS |
121.8000 XRP |
0.2045 EOS |
0.2010 EOS |
0.2048 EOS |
0.2010 EOS |
| 2020-12-07 |
0.2043 EOS |
90.4000 XRP |
0.2056 EOS |
0.2040 EOS |
0.2056 EOS |
0.2042 EOS |
| 2020-12-06 |
0.2071 EOS |
13,578.5000 XRP |
0.1964 EOS |
0.1964 EOS |
0.2090 EOS |
0.2072 EOS |
| 2020-12-05 |
0.1997 EOS |
4,785.3000 XRP |
0.2005 EOS |
0.1936 EOS |
0.2020 EOS |
0.1936 EOS |
| 2020-12-04 |
0.1980 EOS |
4,694.7000 XRP |
0.1981 EOS |
0.1895 EOS |
0.1985 EOS |
0.1962 EOS |
| 2020-12-03 |
0.2041 EOS |
3,113.4000 XRP |
0.2040 EOS |
0.2027 EOS |
0.2049 EOS |
0.2044 EOS |
| 2020-12-02 |
0.2016 EOS |
419.7000 XRP |
0.2007 EOS |
0.2006 EOS |
0.2044 EOS |
0.2037 EOS |
| 2020-12-01 |
0.2031 EOS |
1,864.3000 XRP |
0.2024 EOS |
0.2011 EOS |
0.2049 EOS |
0.2027 EOS |
| 2020-11-30 |
0.2025 EOS |
122.0000 XRP |
0.2069 EOS |
0.2013 EOS |
0.2084 EOS |
0.2018 EOS |
| 2020-11-29 |
0.2013 EOS |
1,985.2000 XRP |
0.2069 EOS |
0.2007 EOS |
0.2089 EOS |
0.2015 EOS |
| 2020-11-28 |
0.2075 EOS |
4,330.0000 XRP |
0.1960 EOS |
0.1917 EOS |
0.2114 EOS |
0.2074 EOS |
| 2020-11-27 |
0.1895 EOS |
6,965.2000 XRP |
0.1879 EOS |
0.1801 EOS |
0.1950 EOS |
0.1916 EOS |
| 2020-11-26 |
0.1615 EOS |
24,981.4000 XRP |
0.1800 EOS |
0.1547 EOS |
0.1872 EOS |
0.1806 EOS |
| 2020-11-25 |
0.1847 EOS |
3,948.4000 XRP |
0.1860 EOS |
0.1700 EOS |
0.1953 EOS |
0.1853 EOS |
| 2020-11-24 |
0.1876 EOS |
35,459.2000 XRP |
0.1824 EOS |
0.1717 EOS |
0.2050 EOS |
0.1941 EOS |
| 2020-11-23 |
0.1778 EOS |
84,323.8000 XRP |
0.1501 EOS |
0.1462 EOS |
0.1824 EOS |
0.1800 EOS |
| 2020-11-22 |
0.1434 EOS |
8,363.4000 XRP |
0.1484 EOS |
0.1327 EOS |
0.1540 EOS |
0.1464 EOS |
| 2020-11-21 |
0.1387 EOS |
2,477.7000 XRP |
0.1207 EOS |
0.1204 EOS |
0.1453 EOS |
0.1453 EOS |
| 2020-11-20 |
0.1153 EOS |
28.0000 XRP |
0.1140 EOS |
0.1140 EOS |
0.1187 EOS |
0.1187 EOS |