Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
2.1575 EUR |
4,899,715.2736 XRP |
2.1507 EUR |
2.0908 EUR |
2.2100 EUR |
2.1864 EUR |
| 2024-12-21 |
2.1898 EUR |
23,682,091.7829 XRP |
2.1883 EUR |
2.1035 EUR |
2.3069 EUR |
2.1373 EUR |
| 2024-12-20 |
2.0755 EUR |
77,466,334.5224 XRP |
2.1603 EUR |
1.8764 EUR |
2.2725 EUR |
2.1710 EUR |
| 2024-12-19 |
2.2117 EUR |
48,283,667.8768 XRP |
2.2339 EUR |
2.0629 EUR |
2.3357 EUR |
2.1895 EUR |
| 2024-12-18 |
2.3697 EUR |
39,456,848.4701 XRP |
2.4472 EUR |
2.1532 EUR |
2.4700 EUR |
2.2874 EUR |
| 2024-12-17 |
2.4810 EUR |
49,991,832.6814 XRP |
2.3610 EUR |
2.3200 EUR |
2.5987 EUR |
2.5027 EUR |
| 2024-12-16 |
2.3319 EUR |
40,522,311.4233 XRP |
2.3220 EUR |
2.2253 EUR |
2.4600 EUR |
2.3723 EUR |
| 2024-12-15 |
2.2926 EUR |
10,669,878.2775 XRP |
2.2855 EUR |
2.2704 EUR |
2.3297 EUR |
2.2922 EUR |
| 2024-12-14 |
2.3410 EUR |
18,760,714.1115 XRP |
2.3061 EUR |
2.2520 EUR |
2.4078 EUR |
2.2689 EUR |
| 2024-12-13 |
2.2799 EUR |
28,172,292.0275 XRP |
2.2318 EUR |
2.1827 EUR |
2.3608 EUR |
2.3005 EUR |
| 2024-12-12 |
2.2892 EUR |
28,640,904.0314 XRP |
2.2785 EUR |
2.2025 EUR |
2.3632 EUR |
2.2393 EUR |
| 2024-12-11 |
2.2552 EUR |
38,642,386.1434 XRP |
2.2516 EUR |
2.1207 EUR |
2.3563 EUR |
2.2949 EUR |
| 2024-12-10 |
2.0069 EUR |
95,180,375.4722 XRP |
2.0984 EUR |
1.8000 EUR |
2.1631 EUR |
2.0782 EUR |
| 2024-12-09 |
2.2718 EUR |
67,700,318.4416 XRP |
2.4622 EUR |
1.8120 EUR |
2.4671 EUR |
2.0930 EUR |
| 2024-12-08 |
2.4303 EUR |
27,560,024.9208 XRP |
2.4675 EUR |
2.3521 EUR |
2.5000 EUR |
2.4527 EUR |
| 2024-12-07 |
2.3198 EUR |
26,185,270.0539 XRP |
2.2973 EUR |
2.2596 EUR |
2.4318 EUR |
2.3606 EUR |
| 2024-12-06 |
2.2184 EUR |
43,501,953.9760 XRP |
2.1229 EUR |
2.1053 EUR |
2.3483 EUR |
2.2950 EUR |
| 2024-12-05 |
2.2453 EUR |
52,935,686.0235 XRP |
2.2424 EUR |
2.0683 EUR |
2.3839 EUR |
2.2179 EUR |
| 2024-12-04 |
2.3644 EUR |
75,491,135.4352 XRP |
2.3906 EUR |
2.1332 EUR |
2.5564 EUR |
2.2048 EUR |
| 2024-12-03 |
2.5029 EUR |
118,792,390.9232 XRP |
2.5943 EUR |
2.1285 EUR |
2.7750 EUR |
2.4457 EUR |
| 2024-12-02 |
2.3296 EUR |
167,691,396.7062 XRP |
2.1782 EUR |
2.0501 EUR |
2.7422 EUR |
2.6175 EUR |
| 2024-12-01 |
1.8799 EUR |
78,991,391.1177 XRP |
1.8447 EUR |
1.7469 EUR |
2.0900 EUR |
2.0028 EUR |
| 2024-11-30 |
1.7783 EUR |
74,147,535.0271 XRP |
1.7024 EUR |
1.6666 EUR |
1.8500 EUR |
1.8373 EUR |
| 2024-11-29 |
1.5863 EUR |
90,224,019.5243 XRP |
1.4604 EUR |
1.4280 EUR |
1.7023 EUR |
1.6965 EUR |
| 2024-11-28 |
1.3902 EUR |
26,991,131.1852 XRP |
1.3927 EUR |
1.3500 EUR |
1.4250 EUR |
1.4088 EUR |
| 2024-11-27 |
1.3709 EUR |
35,685,690.6085 XRP |
1.3312 EUR |
1.2903 EUR |
1.4428 EUR |
1.4245 EUR |
| 2024-11-26 |
1.3089 EUR |
60,408,249.6794 XRP |
1.3521 EUR |
1.1700 EUR |
1.3944 EUR |
1.3414 EUR |
| 2024-11-25 |
1.3873 EUR |
58,208,874.6101 XRP |
1.3677 EUR |
1.2750 EUR |
1.4739 EUR |
1.3452 EUR |
| 2024-11-24 |
1.3326 EUR |
70,440,054.5351 XRP |
1.4012 EUR |
1.2000 EUR |
1.4441 EUR |
1.3426 EUR |
| 2024-11-23 |
1.4622 EUR |
86,314,817.7761 XRP |
1.4105 EUR |
1.3550 EUR |
1.5600 EUR |
1.4215 EUR |
| 2024-11-22 |
1.3402 EUR |
138,151,371.5785 XRP |
1.1860 EUR |
1.1850 EUR |
1.4500 EUR |
1.4121 EUR |
| 2024-11-21 |
1.1030 EUR |
77,185,985.4742 XRP |
1.0451 EUR |
1.0221 EUR |
1.1800 EUR |
1.1441 EUR |
| 2024-11-20 |
1.0459 EUR |
40,537,982.0424 XRP |
1.0389 EUR |
1.0000 EUR |
1.0908 EUR |
1.0554 EUR |
| 2024-11-19 |
1.0386 EUR |
40,183,777.0166 XRP |
1.0521 EUR |
1.0100 EUR |
1.0843 EUR |
1.0281 EUR |
| 2024-11-18 |
1.0749 EUR |
63,705,167.2709 XRP |
0.9981 EUR |
0.9981 EUR |
1.1400 EUR |
1.0577 EUR |
| 2024-11-17 |
1.0140 EUR |
79,645,363.3433 XRP |
1.0593 EUR |
0.9456 EUR |
1.0957 EUR |
0.9894 EUR |
| 2024-11-16 |
1.0265 EUR |
184,098,271.7318 XRP |
0.8445 EUR |
0.8310 EUR |
1.2000 EUR |
1.0697 EUR |
| 2024-11-15 |
0.7975 EUR |
104,408,765.8689 XRP |
0.7347 EUR |
0.7322 EUR |
0.8709 EUR |
0.8301 EUR |
| 2024-11-14 |
0.7029 EUR |
96,668,958.7710 XRP |
0.6513 EUR |
0.6444 EUR |
0.7980 EUR |
0.7978 EUR |
| 2024-11-13 |
0.6530 EUR |
71,004,724.5628 XRP |
0.6601 EUR |
0.6020 EUR |
0.7045 EUR |
0.6481 EUR |
| 2024-11-12 |
0.6231 EUR |
112,513,383.2462 XRP |
0.5772 EUR |
0.5500 EUR |
0.6953 EUR |
0.6701 EUR |
| 2024-11-11 |
0.5637 EUR |
40,792,008.8798 XRP |
0.5469 EUR |
0.5299 EUR |
0.5937 EUR |
0.5765 EUR |
| 2024-11-10 |
0.5471 EUR |
24,581,157.1320 XRP |
0.5217 EUR |
0.5182 EUR |
0.5768 EUR |
0.5588 EUR |
| 2024-11-09 |
0.5139 EUR |
7,631,075.7696 XRP |
0.5168 EUR |
0.5072 EUR |
0.5195 EUR |
0.5150 EUR |
| 2024-11-08 |
0.5120 EUR |
11,088,330.0591 XRP |
0.5146 EUR |
0.5064 EUR |
0.5186 EUR |
0.5124 EUR |
| 2024-11-07 |
0.5118 EUR |
13,088,770.4567 XRP |
0.5038 EUR |
0.5001 EUR |
0.5377 EUR |
0.5159 EUR |
| 2024-11-06 |
0.4952 EUR |
20,679,444.3034 XRP |
0.4709 EUR |
0.4708 EUR |
0.5061 EUR |
0.5017 EUR |
| 2024-11-05 |
0.4690 EUR |
7,977,108.7765 XRP |
0.4629 EUR |
0.4617 EUR |
0.4767 EUR |
0.4706 EUR |
| 2024-11-04 |
0.4659 EUR |
7,061,288.5362 XRP |
0.4634 EUR |
0.4558 EUR |
0.4717 EUR |
0.4632 EUR |
| 2024-11-03 |
0.4627 EUR |
6,197,742.6972 XRP |
0.4722 EUR |
0.4548 EUR |
0.4727 EUR |
0.4637 EUR |