Identifier on HitBTC: XRPEOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-18 |
0.1123 EOS |
61.4000 XRP |
0.1140 EOS |
0.1121 EOS |
0.1140 EOS |
0.1121 EOS |
| 2020-11-17 |
0.1112 EOS |
70.6000 XRP |
0.1119 EOS |
0.1103 EOS |
0.1131 EOS |
0.1110 EOS |
| 2020-11-16 |
0.1099 EOS |
13,944.9000 XRP |
0.1082 EOS |
0.1077 EOS |
0.1117 EOS |
0.1117 EOS |
| 2020-11-15 |
0.1074 EOS |
2,892.9000 XRP |
0.1076 EOS |
0.1072 EOS |
0.1090 EOS |
0.1090 EOS |
| 2020-11-14 |
0.1054 EOS |
3,125.6000 XRP |
0.1030 EOS |
0.1030 EOS |
0.1070 EOS |
0.1058 EOS |
| 2020-11-13 |
0.1004 EOS |
15.0000 XRP |
0.1012 EOS |
0.0988 EOS |
0.1012 EOS |
0.0988 EOS |
| 2020-11-11 |
0.1017 EOS |
53.6000 XRP |
0.1017 EOS |
0.1017 EOS |
0.1017 EOS |
0.1017 EOS |
| 2020-11-10 |
0.1023 EOS |
65.6000 XRP |
0.1020 EOS |
0.1017 EOS |
0.1040 EOS |
0.1017 EOS |
| 2020-11-07 |
0.1017 EOS |
676.0000 XRP |
0.1018 EOS |
0.0985 EOS |
0.1018 EOS |
0.0985 EOS |
| 2020-11-06 |
0.1029 EOS |
5.9000 XRP |
0.1030 EOS |
0.1026 EOS |
0.1030 EOS |
0.1026 EOS |
| 2020-11-05 |
0.0994 EOS |
5.0000 XRP |
0.0994 EOS |
0.0994 EOS |
0.0994 EOS |
0.0994 EOS |
| 2020-11-03 |
0.1020 EOS |
22,013.0000 XRP |
0.0980 EOS |
0.0980 EOS |
0.1030 EOS |
0.1016 EOS |
| 2020-11-02 |
0.0963 EOS |
22.8000 XRP |
0.0963 EOS |
0.0963 EOS |
0.0963 EOS |
0.0963 EOS |
| 2020-11-01 |
0.0953 EOS |
14.2000 XRP |
0.0953 EOS |
0.0953 EOS |
0.0953 EOS |
0.0953 EOS |
| 2020-10-30 |
0.0947 EOS |
2,280.2000 XRP |
0.0939 EOS |
0.0937 EOS |
0.0953 EOS |
0.0937 EOS |
| 2020-10-28 |
0.0936 EOS |
2,223.7000 XRP |
0.0951 EOS |
0.0915 EOS |
0.0951 EOS |
0.0928 EOS |
| 2020-10-27 |
0.0947 EOS |
806.4000 XRP |
0.0948 EOS |
0.0945 EOS |
0.0948 EOS |
0.0946 EOS |
| 2020-10-26 |
0.0942 EOS |
2.1000 XRP |
0.0942 EOS |
0.0942 EOS |
0.0942 EOS |
0.0942 EOS |
| 2020-10-25 |
0.0956 EOS |
137.9000 XRP |
0.0960 EOS |
0.0932 EOS |
0.0961 EOS |
0.0932 EOS |
| 2020-10-24 |
0.0965 EOS |
365.6000 XRP |
0.0965 EOS |
0.0965 EOS |
0.0965 EOS |
0.0965 EOS |
| 2020-10-22 |
0.0967 EOS |
643.8000 XRP |
0.0964 EOS |
0.0957 EOS |
0.0976 EOS |
0.0957 EOS |
| 2020-10-21 |
0.0970 EOS |
251.0000 XRP |
0.0970 EOS |
0.0970 EOS |
0.0970 EOS |
0.0970 EOS |
| 2020-10-19 |
0.0955 EOS |
4,974.1000 XRP |
0.0953 EOS |
0.0953 EOS |
0.0966 EOS |
0.0956 EOS |
| 2020-10-17 |
0.0947 EOS |
505.6000 XRP |
0.0946 EOS |
0.0944 EOS |
0.0959 EOS |
0.0959 EOS |
| 2020-10-16 |
0.0950 EOS |
844.6000 XRP |
0.0945 EOS |
0.0945 EOS |
0.0955 EOS |
0.0952 EOS |
| 2020-10-15 |
0.0947 EOS |
365.5000 XRP |
0.0947 EOS |
0.0938 EOS |
0.0949 EOS |
0.0949 EOS |
| 2020-10-14 |
0.0957 EOS |
51.8000 XRP |
0.0957 EOS |
0.0957 EOS |
0.0962 EOS |
0.0962 EOS |
| 2020-10-13 |
0.0977 EOS |
2,207.5000 XRP |
0.0977 EOS |
0.0966 EOS |
0.0978 EOS |
0.0966 EOS |
| 2020-10-12 |
0.0961 EOS |
360.1000 XRP |
0.0958 EOS |
0.0958 EOS |
0.0965 EOS |
0.0965 EOS |
| 2020-10-10 |
0.0954 EOS |
150.5000 XRP |
0.0951 EOS |
0.0951 EOS |
0.0955 EOS |
0.0955 EOS |
| 2020-10-09 |
0.0956 EOS |
546.8000 XRP |
0.0970 EOS |
0.0955 EOS |
0.0970 EOS |
0.0955 EOS |
| 2020-10-08 |
0.0964 EOS |
478.2000 XRP |
0.0937 EOS |
0.0937 EOS |
0.0968 EOS |
0.0963 EOS |
| 2020-10-07 |
0.0922 EOS |
1,431.0000 XRP |
0.0918 EOS |
0.0918 EOS |
0.0941 EOS |
0.0941 EOS |
| 2020-10-06 |
0.0903 EOS |
1,718.5000 XRP |
0.0991 EOS |
0.0860 EOS |
0.1020 EOS |
0.0913 EOS |
| 2020-10-05 |
0.0996 EOS |
233.1000 XRP |
0.0985 EOS |
0.0985 EOS |
0.1000 EOS |
0.0991 EOS |
| 2020-10-04 |
0.0984 EOS |
20,208.5000 XRP |
0.0938 EOS |
0.0938 EOS |
0.0985 EOS |
0.0985 EOS |
| 2020-10-03 |
0.0942 EOS |
170.0000 XRP |
0.0944 EOS |
0.0939 EOS |
0.0945 EOS |
0.0939 EOS |
| 2020-10-02 |
0.0942 EOS |
213.8000 XRP |
0.0933 EOS |
0.0933 EOS |
0.0944 EOS |
0.0942 EOS |
| 2020-10-01 |
0.0933 EOS |
277.0000 XRP |
0.0934 EOS |
0.0932 EOS |
0.0937 EOS |
0.0937 EOS |
| 2020-09-30 |
0.0932 EOS |
60.8000 XRP |
0.0934 EOS |
0.0930 EOS |
0.0937 EOS |
0.0937 EOS |
| 2020-09-29 |
0.0942 EOS |
228.2000 XRP |
0.0943 EOS |
0.0927 EOS |
0.0951 EOS |
0.0929 EOS |
| 2020-09-28 |
0.0938 EOS |
184.2000 XRP |
0.0943 EOS |
0.0937 EOS |
0.0954 EOS |
0.0951 EOS |
| 2020-09-27 |
0.0936 EOS |
26.0000 XRP |
0.0942 EOS |
0.0932 EOS |
0.0942 EOS |
0.0940 EOS |
| 2020-09-26 |
0.0951 EOS |
1,980.4000 XRP |
0.0952 EOS |
0.0933 EOS |
0.0954 EOS |
0.0941 EOS |
| 2020-09-25 |
0.0951 EOS |
23,792.0000 XRP |
0.0923 EOS |
0.0923 EOS |
0.0960 EOS |
0.0955 EOS |
| 2020-09-24 |
0.0917 EOS |
15.6000 XRP |
0.0918 EOS |
0.0915 EOS |
0.0918 EOS |
0.0917 EOS |
| 2020-09-23 |
0.0922 EOS |
1.5000 XRP |
0.0922 EOS |
0.0922 EOS |
0.0922 EOS |
0.0922 EOS |
| 2020-09-22 |
0.0911 EOS |
1.6000 XRP |
0.0911 EOS |
0.0911 EOS |
0.0911 EOS |
0.0911 EOS |
| 2020-09-21 |
0.0920 EOS |
182.2000 XRP |
0.0918 EOS |
0.0912 EOS |
0.0924 EOS |
0.0912 EOS |
| 2020-09-20 |
0.0924 EOS |
306.6000 XRP |
0.0927 EOS |
0.0920 EOS |
0.0930 EOS |
0.0921 EOS |