Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
0.5006 EUR |
20,192,246.6464 XRP |
0.4820 EUR |
0.4777 EUR |
0.5188 EUR |
0.4903 EUR |
| 2023-09-28 |
0.4773 EUR |
5,897,705.7640 XRP |
0.4751 EUR |
0.4709 EUR |
0.4825 EUR |
0.4803 EUR |
| 2023-09-27 |
0.4767 EUR |
4,983,049.8058 XRP |
0.4744 EUR |
0.4695 EUR |
0.4809 EUR |
0.4761 EUR |
| 2023-09-26 |
0.4739 EUR |
4,357,936.2388 XRP |
0.4766 EUR |
0.4690 EUR |
0.4794 EUR |
0.4740 EUR |
| 2023-09-25 |
0.4696 EUR |
7,055,876.0448 XRP |
0.4718 EUR |
0.4611 EUR |
0.4787 EUR |
0.4762 EUR |
| 2023-09-24 |
0.4774 EUR |
2,930,166.8469 XRP |
0.4774 EUR |
0.4677 EUR |
0.4810 EUR |
0.4707 EUR |
| 2023-09-23 |
0.4798 EUR |
2,963,504.7650 XRP |
0.4808 EUR |
0.4753 EUR |
0.4828 EUR |
0.4771 EUR |
| 2023-09-22 |
0.4801 EUR |
5,513,227.0873 XRP |
0.4765 EUR |
0.4736 EUR |
0.4855 EUR |
0.4829 EUR |
| 2023-09-21 |
0.4773 EUR |
5,038,520.3970 XRP |
0.4896 EUR |
0.4696 EUR |
0.4896 EUR |
0.4758 EUR |
| 2023-09-20 |
0.4842 EUR |
7,220,265.0848 XRP |
0.4814 EUR |
0.4746 EUR |
0.4933 EUR |
0.4879 EUR |
| 2023-09-19 |
0.4776 EUR |
6,595,247.7436 XRP |
0.4707 EUR |
0.4683 EUR |
0.4839 EUR |
0.4811 EUR |
| 2023-09-18 |
0.4684 EUR |
5,210,758.4052 XRP |
0.4619 EUR |
0.4572 EUR |
0.4750 EUR |
0.4706 EUR |
| 2023-09-17 |
0.4648 EUR |
3,070,859.2120 XRP |
0.4685 EUR |
0.4600 EUR |
0.4692 EUR |
0.4621 EUR |
| 2023-09-16 |
0.4690 EUR |
3,798,384.2327 XRP |
0.4692 EUR |
0.4660 EUR |
0.4717 EUR |
0.4679 EUR |
| 2023-09-15 |
0.4657 EUR |
6,857,161.8481 XRP |
0.4595 EUR |
0.4564 EUR |
0.4767 EUR |
0.4696 EUR |
| 2023-09-14 |
0.4546 EUR |
6,038,947.6937 XRP |
0.4503 EUR |
0.4465 EUR |
0.4643 EUR |
0.4623 EUR |
| 2023-09-13 |
0.4475 EUR |
5,487,633.6297 XRP |
0.4470 EUR |
0.4410 EUR |
0.4555 EUR |
0.4510 EUR |
| 2023-09-12 |
0.4463 EUR |
5,829,113.6579 XRP |
0.4417 EUR |
0.4381 EUR |
0.4534 EUR |
0.4482 EUR |
| 2023-09-11 |
0.4434 EUR |
11,299,447.6938 XRP |
0.4641 EUR |
0.4277 EUR |
0.4648 EUR |
0.4399 EUR |
| 2023-09-10 |
0.4658 EUR |
3,715,763.3799 XRP |
0.4709 EUR |
0.4605 EUR |
0.4710 EUR |
0.4662 EUR |
| 2023-09-09 |
0.4704 EUR |
2,866,318.4824 XRP |
0.4713 EUR |
0.4686 EUR |
0.4719 EUR |
0.4703 EUR |
| 2023-09-08 |
0.4691 EUR |
4,954,727.5992 XRP |
0.4717 EUR |
0.4622 EUR |
0.4734 EUR |
0.4721 EUR |
| 2023-09-07 |
0.4680 EUR |
4,538,722.9401 XRP |
0.4686 EUR |
0.4631 EUR |
0.4737 EUR |
0.4725 EUR |
| 2023-09-06 |
0.4663 EUR |
4,008,213.3834 XRP |
0.4711 EUR |
0.4592 EUR |
0.4713 EUR |
0.4691 EUR |
| 2023-09-05 |
0.4682 EUR |
3,660,914.3836 XRP |
0.4710 EUR |
0.4645 EUR |
0.4717 EUR |
0.4705 EUR |
| 2023-09-04 |
0.4677 EUR |
5,505,689.2484 XRP |
0.4686 EUR |
0.4602 EUR |
0.4750 EUR |
0.4685 EUR |
| 2023-09-03 |
0.4678 EUR |
3,951,329.8831 XRP |
0.4626 EUR |
0.4614 EUR |
0.4743 EUR |
0.4685 EUR |
| 2023-09-02 |
0.4616 EUR |
4,271,552.7304 XRP |
0.4615 EUR |
0.4585 EUR |
0.4665 EUR |
0.4630 EUR |
| 2023-09-01 |
0.4629 EUR |
6,363,244.9912 XRP |
0.4709 EUR |
0.4514 EUR |
0.4719 EUR |
0.4616 EUR |
| 2023-08-31 |
0.4747 EUR |
6,987,548.2475 XRP |
0.4835 EUR |
0.4578 EUR |
0.4865 EUR |
0.4710 EUR |
| 2023-08-30 |
0.4848 EUR |
6,205,879.3460 XRP |
0.4957 EUR |
0.4771 EUR |
0.4957 EUR |
0.4835 EUR |
| 2023-08-29 |
0.4931 EUR |
11,431,345.7709 XRP |
0.4829 EUR |
0.4742 EUR |
0.5080 EUR |
0.4957 EUR |
| 2023-08-28 |
0.4794 EUR |
5,757,978.0800 XRP |
0.4854 EUR |
0.4729 EUR |
0.4854 EUR |
0.4824 EUR |
| 2023-08-27 |
0.4876 EUR |
4,214,661.1058 XRP |
0.4847 EUR |
0.4800 EUR |
0.4910 EUR |
0.4843 EUR |
| 2023-08-26 |
0.4845 EUR |
3,265,736.5544 XRP |
0.4876 EUR |
0.4798 EUR |
0.4887 EUR |
0.4841 EUR |
| 2023-08-25 |
0.4791 EUR |
6,366,938.4731 XRP |
0.4797 EUR |
0.4703 EUR |
0.4921 EUR |
0.4871 EUR |
| 2023-08-24 |
0.4799 EUR |
6,502,821.3828 XRP |
0.4877 EUR |
0.4732 EUR |
0.4896 EUR |
0.4790 EUR |
| 2023-08-23 |
0.4840 EUR |
6,835,083.1762 XRP |
0.4802 EUR |
0.4766 EUR |
0.4940 EUR |
0.4877 EUR |
| 2023-08-22 |
0.4736 EUR |
6,939,671.8425 XRP |
0.4810 EUR |
0.4640 EUR |
0.4847 EUR |
0.4803 EUR |
| 2023-08-21 |
0.4786 EUR |
10,903,560.9878 XRP |
0.4955 EUR |
0.4627 EUR |
0.4962 EUR |
0.4815 EUR |
| 2023-08-20 |
0.4974 EUR |
14,697,084.4848 XRP |
0.4798 EUR |
0.4760 EUR |
0.5150 EUR |
0.4963 EUR |
| 2023-08-19 |
0.4728 EUR |
8,849,937.9823 XRP |
0.4658 EUR |
0.4609 EUR |
0.4835 EUR |
0.4793 EUR |
| 2023-08-18 |
0.4618 EUR |
20,667,357.9357 XRP |
0.4667 EUR |
0.4436 EUR |
0.4810 EUR |
0.4638 EUR |
| 2023-08-17 |
0.4899 EUR |
21,696,970.0335 XRP |
0.5406 EUR |
0.4000 EUR |
0.5461 EUR |
0.4673 EUR |
| 2023-08-16 |
0.5449 EUR |
9,338,721.5979 XRP |
0.5590 EUR |
0.5271 EUR |
0.5647 EUR |
0.5401 EUR |
| 2023-08-15 |
0.5622 EUR |
8,037,321.4316 XRP |
0.5804 EUR |
0.5320 EUR |
0.5820 EUR |
0.5577 EUR |
| 2023-08-14 |
0.5755 EUR |
4,654,532.5238 XRP |
0.5717 EUR |
0.5698 EUR |
0.5812 EUR |
0.5797 EUR |
| 2023-08-13 |
0.5758 EUR |
5,679,665.0250 XRP |
0.5732 EUR |
0.5695 EUR |
0.5833 EUR |
0.5713 EUR |
| 2023-08-12 |
0.5747 EUR |
4,046,888.7564 XRP |
0.5765 EUR |
0.5709 EUR |
0.5780 EUR |
0.5729 EUR |
| 2023-08-11 |
0.5752 EUR |
5,401,107.8372 XRP |
0.5751 EUR |
0.5703 EUR |
0.5830 EUR |
0.5771 EUR |