Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
0.5752 EUR |
5,401,107.8372 XRP |
0.5751 EUR |
0.5703 EUR |
0.5830 EUR |
0.5771 EUR |
| 2023-08-10 |
0.5731 EUR |
11,729,880.3768 XRP |
0.5856 EUR |
0.5654 EUR |
0.5865 EUR |
0.5769 EUR |
| 2023-08-09 |
0.5903 EUR |
18,647,355.7246 XRP |
0.5853 EUR |
0.5615 EUR |
0.6061 EUR |
0.5860 EUR |
| 2023-08-08 |
0.5756 EUR |
10,270,327.8378 XRP |
0.5655 EUR |
0.5590 EUR |
0.5918 EUR |
0.5849 EUR |
| 2023-08-07 |
0.5580 EUR |
11,268,513.4442 XRP |
0.5665 EUR |
0.5400 EUR |
0.5721 EUR |
0.5626 EUR |
| 2023-08-06 |
0.5728 EUR |
6,236,265.8779 XRP |
0.5715 EUR |
0.5637 EUR |
0.5805 EUR |
0.5662 EUR |
| 2023-08-05 |
0.5680 EUR |
10,499,243.4017 XRP |
0.5768 EUR |
0.5551 EUR |
0.5768 EUR |
0.5709 EUR |
| 2023-08-04 |
0.5928 EUR |
11,578,210.0517 XRP |
0.6047 EUR |
0.5700 EUR |
0.6090 EUR |
0.5783 EUR |
| 2023-08-03 |
0.6103 EUR |
10,666,737.3790 XRP |
0.6254 EUR |
0.5980 EUR |
0.6280 EUR |
0.6070 EUR |
| 2023-08-02 |
0.6301 EUR |
6,947,733.9567 XRP |
0.6410 EUR |
0.6169 EUR |
0.6446 EUR |
0.6262 EUR |
| 2023-08-01 |
0.6303 EUR |
9,080,387.9092 XRP |
0.6340 EUR |
0.6200 EUR |
0.6489 EUR |
0.6404 EUR |
| 2023-07-31 |
0.6389 EUR |
9,848,831.5940 XRP |
0.6396 EUR |
0.6243 EUR |
0.6558 EUR |
0.6347 EUR |
| 2023-07-30 |
0.6465 EUR |
8,476,483.7891 XRP |
0.6464 EUR |
0.6200 EUR |
0.6673 EUR |
0.6403 EUR |
| 2023-07-29 |
0.6447 EUR |
5,050,771.2684 XRP |
0.6457 EUR |
0.6390 EUR |
0.6490 EUR |
0.6467 EUR |
| 2023-07-28 |
0.6461 EUR |
6,907,229.7140 XRP |
0.6497 EUR |
0.6410 EUR |
0.6545 EUR |
0.6471 EUR |
| 2023-07-27 |
0.6502 EUR |
10,695,839.4000 XRP |
0.6462 EUR |
0.6376 EUR |
0.6650 EUR |
0.6493 EUR |
| 2023-07-26 |
0.6419 EUR |
14,489,535.5257 XRP |
0.6416 EUR |
0.6265 EUR |
0.6600 EUR |
0.6455 EUR |
| 2023-07-25 |
0.6278 EUR |
16,691,391.1965 XRP |
0.6333 EUR |
0.6078 EUR |
0.6480 EUR |
0.6435 EUR |
| 2023-07-24 |
0.6363 EUR |
20,822,321.2706 XRP |
0.6645 EUR |
0.6152 EUR |
0.6672 EUR |
0.6375 EUR |
| 2023-07-23 |
0.6654 EUR |
12,097,600.1525 XRP |
0.6594 EUR |
0.6432 EUR |
0.6769 EUR |
0.6640 EUR |
| 2023-07-22 |
0.6820 EUR |
17,496,369.4453 XRP |
0.6940 EUR |
0.6515 EUR |
0.7014 EUR |
0.6565 EUR |
| 2023-07-21 |
0.7003 EUR |
15,535,913.2382 XRP |
0.7123 EUR |
0.6832 EUR |
0.7178 EUR |
0.6962 EUR |
| 2023-07-20 |
0.7190 EUR |
27,628,957.0233 XRP |
0.7333 EUR |
0.6931 EUR |
0.7566 EUR |
0.7129 EUR |
| 2023-07-19 |
0.7230 EUR |
38,670,100.8189 XRP |
0.6935 EUR |
0.6878 EUR |
0.7632 EUR |
0.7361 EUR |
| 2023-07-18 |
0.6720 EUR |
17,783,270.8741 XRP |
0.6563 EUR |
0.6500 EUR |
0.6878 EUR |
0.6827 EUR |
| 2023-07-17 |
0.6570 EUR |
20,319,311.4803 XRP |
0.6669 EUR |
0.6350 EUR |
0.6844 EUR |
0.6579 EUR |
| 2023-07-16 |
0.6745 EUR |
29,630,735.6923 XRP |
0.6381 EUR |
0.6300 EUR |
0.7074 EUR |
0.6653 EUR |
| 2023-07-15 |
0.6422 EUR |
21,889,895.2614 XRP |
0.6405 EUR |
0.6187 EUR |
0.6556 EUR |
0.6352 EUR |
| 2023-07-14 |
0.6672 EUR |
78,035,809.4228 XRP |
0.7266 EUR |
0.5800 EUR |
0.7361 EUR |
0.6417 EUR |
| 2023-07-13 |
0.6309 EUR |
127,600,423.1929 XRP |
0.4228 EUR |
0.4214 EUR |
0.9490 EUR |
0.7278 EUR |
| 2023-07-12 |
0.4253 EUR |
6,961,396.0139 XRP |
0.4316 EUR |
0.4178 EUR |
0.4328 EUR |
0.4230 EUR |
| 2023-07-11 |
0.4311 EUR |
4,115,316.4918 XRP |
0.4336 EUR |
0.4283 EUR |
0.4345 EUR |
0.4325 EUR |
| 2023-07-10 |
0.4301 EUR |
5,970,657.0808 XRP |
0.4270 EUR |
0.4222 EUR |
0.4367 EUR |
0.4342 EUR |
| 2023-07-09 |
0.4284 EUR |
3,028,514.2551 XRP |
0.4291 EUR |
0.4255 EUR |
0.4306 EUR |
0.4276 EUR |
| 2023-07-08 |
0.4279 EUR |
3,716,921.7020 XRP |
0.4276 EUR |
0.4245 EUR |
0.4335 EUR |
0.4293 EUR |
| 2023-07-07 |
0.4275 EUR |
5,666,564.9993 XRP |
0.4247 EUR |
0.4210 EUR |
0.4323 EUR |
0.4274 EUR |
| 2023-07-06 |
0.4350 EUR |
7,318,350.9969 XRP |
0.4401 EUR |
0.4256 EUR |
0.4454 EUR |
0.4273 EUR |
| 2023-07-05 |
0.4415 EUR |
8,769,181.9664 XRP |
0.4474 EUR |
0.4320 EUR |
0.4520 EUR |
0.4409 EUR |
| 2023-07-04 |
0.4473 EUR |
6,808,280.6345 XRP |
0.4477 EUR |
0.4422 EUR |
0.4520 EUR |
0.4496 EUR |
| 2023-07-03 |
0.4439 EUR |
12,683,063.8547 XRP |
0.4440 EUR |
0.4388 EUR |
0.4500 EUR |
0.4483 EUR |
| 2023-07-02 |
0.4442 EUR |
9,875,510.8688 XRP |
0.4337 EUR |
0.4307 EUR |
0.4544 EUR |
0.4439 EUR |
| 2023-07-01 |
0.4318 EUR |
4,752,565.1634 XRP |
0.4333 EUR |
0.4256 EUR |
0.4362 EUR |
0.4339 EUR |
| 2023-06-30 |
0.4331 EUR |
11,943,412.3028 XRP |
0.4375 EUR |
0.4108 EUR |
0.4437 EUR |
0.4357 EUR |
| 2023-06-29 |
0.4317 EUR |
7,293,858.7485 XRP |
0.4253 EUR |
0.4236 EUR |
0.4391 EUR |
0.4361 EUR |
| 2023-06-28 |
0.4290 EUR |
11,870,321.7420 XRP |
0.4419 EUR |
0.4163 EUR |
0.4424 EUR |
0.4261 EUR |
| 2023-06-27 |
0.4388 EUR |
7,121,253.1046 XRP |
0.4391 EUR |
0.4348 EUR |
0.4428 EUR |
0.4408 EUR |
| 2023-06-26 |
0.4407 EUR |
10,424,189.1082 XRP |
0.4498 EUR |
0.4305 EUR |
0.4509 EUR |
0.4389 EUR |
| 2023-06-25 |
0.4501 EUR |
4,956,197.8154 XRP |
0.4466 EUR |
0.4432 EUR |
0.4561 EUR |
0.4498 EUR |
| 2023-06-24 |
0.4489 EUR |
6,775,454.5222 XRP |
0.4550 EUR |
0.4402 EUR |
0.4550 EUR |
0.4465 EUR |
| 2023-06-23 |
0.4537 EUR |
10,834,497.1142 XRP |
0.4507 EUR |
0.4440 EUR |
0.4616 EUR |
0.4540 EUR |